Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	57.72	3,082,500	57.82	58.12	57.32	0	0	0
09/12/2025	57.52	4,519,400	57.42	58.22	56.83	0	0	0
08/12/2025	57.42	2,141,500	57.72	57.82	57.32	0	0	0
05/12/2025	57.82	3,604,700	58.51	58.71	57.72	0	0	0
04/12/2025	58.41	2,923,100	58.51	58.91	58.22	0	0	0
03/12/2025	58.41	6,161,200	57.32	58.61	57.32	0	0	0
02/12/2025	57.12	3,185,600	57.02	57.32	56.73	0	0	0
01/12/2025	57.02	2,824,900	57.12	57.52	57.02	0	0	0
28/11/2025	56.93	3,534,300	57.52	57.62	56.93	0	0	0
27/11/2025	57.42	3,113,500	57.72	58.02	57.42	0	0	0
26/11/2025	57.62	5,371,200	58.02	58.12	57.32	0	0	0
25/11/2025	57.72	2,755,000	58.41	58.51	57.72	0	0	0
24/11/2025	58.31	2,025,600	58.51	58.81	58.22	0	0	0
21/11/2025	58.51	3,452,400	58.61	58.71	58.22	0	0	0
20/11/2025	58.91	2,259,400	59.11	59.21	58.71	0	0	0
19/11/2025	58.91	2,896,200	59.41	59.60	58.81	0	0	0
18/11/2025	59.41	2,158,800	59.90	59.90	59.31	0	0	0
17/11/2025	59.70	1,585,600	59.50	59.90	59.41	0	0	0
14/11/2025	59.50	2,069,600	59.31	59.90	58.91	0	0	0
13/11/2025	59.31	2,113,500	59.01	59.50	58.71	0	0	0
12/11/2025	59.01	2,012,700	58.61	59.21	58.51	0	0	0
11/11/2025	58.41	2,540,900	58.61	59.11	58.31	0	0	0
10/11/2025	58.31	2,316,500	58.91	59.21	58.31	0	0	0
07/11/2025	58.81	3,586,300	59.50	59.50	58.51	0	0	0
06/11/2025	59.80	2,821,200	60.40	60.79	59.70	0	0	0
05/11/2025	60.30	4,601,700	59.50	60.60	59.41	0	0	0
04/11/2025	59.60	2,952,400	58.71	59.90	58.61	0	0	0
03/11/2025	58.81	2,800,100	59.50	59.80	58.81	0	0	0
31/10/2025	59.11	2,117,800	60.30	60.30	59.11	0	0	0
30/10/2025	60.10	1,946,600	60.50	60.69	59.80	0	0	0
29/10/2025	60.20	3,716,000	59.50	60.50	59.31	0	0	0
28/10/2025	59.50	2,789,700	58.71	59.70	58.61	0	0	0
27/10/2025	58.71	2,640,000	59.50	59.50	58.71	0	0	0
24/10/2025	59.01	4,372,700	59.31	59.41	58.31	0	0	0
23/10/2025	59.31	4,227,100	58.41	59.80	58.41	0	0	0
22/10/2025	59.11	4,664,800	59.60	59.70	58.02	0	0	0
21/10/2025	58.81	8,416,700	59.21	60.20	58.81	0	0	0
20/10/2025	58.91	12,115,600	61.29	61.69	58.12	0	0	0
17/10/2025	61.39	5,405,900	62.38	62.38	61.29	0	0	0
16/10/2025	62.38	4,634,400	62.18	62.48	61.98	0	0	0
15/10/2025	61.98	5,218,800	62.58	62.88	61.98	0	0	0
14/10/2025	62.58	7,008,900	62.98	63.47	62.38	0	0	0
13/10/2025	62.58	7,992,500	62.88	63.27	62.28	0	0	0
10/10/2025	63.67	4,985,600	63.37	63.87	63.07	0	0	0
09/10/2025	63.27	5,734,200	63.97	64.66	63.27	0	0	0
08/10/2025	64.07	8,113,800	63.67	64.36	63.07	0	0	0
07/10/2025	63.17	4,229,300	63.57	63.57	62.78	0	0	0
06/10/2025	63.47	7,461,700	62.28	63.47	62.28	0	0	0
03/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2025	61.19	2,821,100	61.49	61.49	60.89	0	0	0
02/10/2025	61.14	3,657,500	61.44	62.13	61.14	0	0	0
01/10/2025	61.44	3,022,000	61.73	61.73	61.04	0	0	0
30/09/2025	61.04	4,104,100	61.83	61.93	60.85	0	0	0
29/09/2025	61.63	2,782,900	61.93	61.93	61.44	0	0	0
26/09/2025	62.03	3,981,900	62.22	62.42	61.93	0	0	0
25/09/2025	62.03	3,870,300	62.32	62.42	61.73	0	0	0
24/09/2025	61.73	3,879,200	61.44	61.73	60.85	0	0	0
23/09/2025	61.24	3,267,800	61.44	62.13	61.24	0	0	0
22/09/2025	61.04	6,061,300	62.03	62.22	60.85	0	0	0
19/09/2025	62.03	6,932,700	63.21	63.50	62.03	0	0	0
18/09/2025	62.91	8,783,400	63.90	63.90	62.62	0	0	0
17/09/2025	63.80	5,627,200	64.49	64.78	63.80	0	0	0
16/09/2025	64.59	6,765,400	64.98	65.57	64.59	0	0	0
15/09/2025	64.78	5,367,400	64.98	64.98	64.49	0	0	0
12/09/2025	64.78	5,694,200	65.18	65.18	64.00	0	0	0
11/09/2025	64.69	6,349,100	64.59	64.98	63.21	0	0	0
10/09/2025	64.78	5,006,400	64.59	64.98	63.80	0	0	0
09/09/2025	63.90	6,192,300	64.49	65.18	63.50	0	0	0
08/09/2025	64.29	11,249,800	66.06	66.46	64.29	0	0	0
05/09/2025	66.46	11,047,800	68.43	68.52	66.46	0	0	0
04/09/2025	67.84	8,942,100	66.46	67.93	65.87	0	0	0
03/09/2025	65.97	14,216,900	67.74	67.74	65.97	0	0	0
02/09/2025	93	2,260,900	92.90	93.20	92.50	0	0	0
01/09/2025	91.90	738,300	92	92.20	91.70	0	0	0
29/08/2025	67.54	14,696,100	68.13	69.02	67.44	0	0	0
28/08/2025	67.93	8,799,400	68.43	69.51	67.64	0	0	0
27/08/2025	68.03	31,048,100	64.00	68.03	64.00	0	0	0
26/08/2025	63.60	7,988,400	62.62	64.00	61.93	0	0	0
25/08/2025	62.62	7,750,800	64.78	64.78	62.42	0	0	0
22/08/2025	63.60	18,944,300	63.01	66.16	62.72	0	0	0
21/08/2025	63.21	9,639,300	62.32	64.00	62.32	0	0	0
20/08/2025	62.03	10,537,600	63.50	63.60	61.24	0	0	0
19/08/2025	63.21	9,191,400	63.50	64.39	63.21	0	0	0
18/08/2025	63.50	8,297,300	63.80	64.59	63.01	0	0	0
15/08/2025	63.31	16,667,800	66.36	66.46	63.21	0	0	0
14/08/2025	57.60	4,818,800	57.30	57.89	57.10	0	0	0
13/08/2025	61.53	7,519,800	62.52	62.62	61.04	0	0	0
12/08/2025	62.03	12,129,000	61.83	63.80	61.73	0	0	0
11/08/2025	61.53	7,266,300	61.14	62.22	61.14	0	0	0
08/08/2025	60.94	10,679,800	61.24	62.32	60.65	0	0	0
07/08/2025	60.75	9,498,700	61.93	61.93	60.35	0	0	0
06/08/2025	61.34	4,677,500	61.14	61.83	60.94	0	0	0
05/08/2025	60.55	18,590,000	60.55	62.72	60.25	0	0	0
04/08/2025	60.16	4,462,400	59.17	60.45	59.07	0	0	0
01/08/2025	59.27	4,751,600	59.37	59.66	58.78	0	0	0
31/07/2025	59.27	6,066,900	60.55	60.75	59.17	0	0	0
30/07/2025	59.96	7,271,000	60.06	60.94	59.47	0	0	0
29/07/2025	60.06	10,595,600	62.22	62.22	60.06	0	0	0
28/07/2025	61.83	10,484,700	61.24	62.03	61.14	0	0	0
25/07/2025	61.04	4,978,400	61.14	61.53	60.94	0	0	0
24/07/2025	61.14	8,710,200	61.24	62.52	60.94	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	1.50	2.56%	166,561,000	0	0	57.30 68 59.30
2 tháng (2026-07-20)	1.98	3.42%	280,813,600	0	0	57.30 68 59.30
3 tháng (2026-06-18)	1.98	3.42%	417,280,700	0	0	57.30 68 59.30
6 tháng (2026-03-20)	1.98	3.42%	747,916,100	0	0	56.83 70.22 59.30
12 tháng (2025-09-22)	2.40	4.17%	1,437,418,300	0	0	55.24 96 59.30
24 tháng (2024-09-26)	21.47	55.74%	2,596,112,300	0	0	37.01 96 59.30
36 tháng (2023-10-02)	-2.23	-3.59%	3,481,480,400	0	0	37.01 96 59.30
60 tháng (2021-10-12)	18.12	43.28%	4,496,988,100	5,684,699	573.9	32.62 96 59.30

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH