Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	61.14	5,087,300	61.53	61.63	60.85	0	0	0
22/07/2025	61.24	4,902,600	60.35	61.24	59.96	0	0	0
21/07/2025	60.35	6,138,200	61.24	61.73	60.35	0	0	0
18/07/2025	60.94	6,915,300	61.34	61.63	60.85	0	0	0
17/07/2025	61.24	9,992,700	60.85	61.73	60.85	0	0	0
16/07/2025	60.85	7,603,200	60.45	61.14	60.16	0	0	0
15/07/2025	60.45	6,315,400	61.44	61.63	60.45	0	0	0
14/07/2025	61.44	6,475,000	61.93	61.93	60.06	0	0	0
11/07/2025	61.73	12,701,900	60.55	62.13	60.55	0	0	0
10/07/2025	60.45	8,152,900	60.85	60.85	60.06	0	0	0
09/07/2025	60.55	16,449,700	58.48	60.85	58.48	0	0	0
08/07/2025	58.09	10,394,500	57.89	58.58	57.69	0	0	0
07/07/2025	57.69	8,056,200	57.60	57.99	57.30	0	0	0
04/07/2025	57.50	4,849,800	57.01	57.89	56.91	0	0	0
03/07/2025	57.01	7,395,300	57.20	57.89	56.81	0	0	0
02/07/2025	57.10	2,913,600	57.40	57.69	56.81	0	0	0
01/07/2025	57.30	10,049,500	56.32	57.89	56.22	0	0	0
30/06/2025	56.12	2,952,200	56.12	56.32	56.02	0	0	0
27/06/2025	55.82	4,082,600	55.73	56.41	55.53	0	0	0
26/06/2025	55.53	2,842,900	55.82	55.92	55.53	0	0	0
25/06/2025	55.73	2,739,800	55.92	56.02	55.73	0	0	0
24/06/2025	55.73	3,507,600	56.02	56.22	55.73	0	0	0
23/06/2025	55.73	2,480,600	55.82	56.02	55.63	0	0	0
20/06/2025	56.22	6,886,500	55.82	56.32	55.63	0	0	0
19/06/2025	55.73	2,368,700	55.82	56.12	55.63	0	0	0
18/06/2025	55.82	3,421,100	56.32	56.41	55.63	0	0	0
17/06/2025	56.32	5,159,800	56.02	56.61	55.92	0	0	0
16/06/2025	55.73	4,336,600	55.33	55.82	55.33	0	0	0
13/06/2025	55.33	5,364,900	55.04	56.22	54.74	0	0	0
12/06/2025	55.13	2,560,800	55.13	55.23	54.84	0	0	0
11/06/2025	54.84	2,295,800	55.33	55.33	54.84	0	0	0
10/06/2025	55.04	2,231,400	55.13	55.33	55.04	0	0	0
09/06/2025	55.04	2,223,900	55.33	55.53	55.04	0	0	0
06/06/2025	55.23	2,531,900	55.43	55.73	55.23	0	0	0
05/06/2025	55.43	2,783,100	55.82	55.92	55.43	0	0	0
04/06/2025	55.73	2,690,500	56.02	56.12	55.63	0	0	0
03/06/2025	55.92	3,364,000	55.82	56.02	55.53	0	0	0
02/06/2025	55.33	3,225,700	55.63	55.63	55.23	0	0	0
30/05/2025	55.53	3,934,000	55.92	56.02	55.53	0	0	0
29/05/2025	55.82	3,904,500	56.32	56.32	55.82	0	0	0
28/05/2025	55.92	4,950,200	56.22	56.71	55.92	0	0	0
27/05/2025	55.92	5,548,900	55.92	56.32	55.82	0	0	0
26/05/2025	56.12	4,728,300	56.02	56.12	55.13	0	0	0
23/05/2025	55.92	3,546,500	56.02	56.61	55.82	0	0	0
22/05/2025	56.02	3,694,300	56.22	56.51	56.02	0	0	0
21/05/2025	56.22	5,161,800	56.61	57.01	56.12	0	0	0
20/05/2025	56.22	3,867,000	56.12	56.51	55.92	0	0	0
19/05/2025	56.12	4,784,400	56.51	56.71	56.12	0	0	0
16/05/2025	56.61	8,364,800	57.89	58.09	56.61	0	0	0
15/05/2025	57.79	8,070,600	58.38	58.88	57.79	0	0	0
14/05/2025	57.79	8,014,200	56.32	57.89	56.32	0	0	0
13/05/2025	55.92	7,392,600	56.22	56.41	55.73	0	0	0
12/05/2025	55.73	5,992,500	56.12	56.41	55.33	0	0	0
09/05/2025	55.73	5,827,400	56.41	56.71	55.73	0	0	0
08/05/2025	56.22	3,022,300	56.51	56.81	56.02	0	0	0
07/05/2025	56.12	2,415,400	56.22	56.61	56.12	0	0	0
06/05/2025	56.12	2,992,900	56.41	57.10	56.12	0	0	0
05/05/2025	56.22	2,101,500	56.71	57.10	56.12	0	0	0
02/05/2025	92.60	1,345,800	92	92.80	92	0	0	0
01/05/2025	92	1,402,200	91.90	92.40	91.90	0	0	0
30/04/2025	58.50	4,818,800	58.20	58.80	58	0	0	0
29/04/2025	56.41	2,432,200	56.81	57.60	56.41	0	0	0
28/04/2025	56.61	1,654,600	56.81	57.40	56.61	0	0	0
25/04/2025	56.61	3,682,000	57.30	58.09	56.61	0	0	0
24/04/2025	57.30	1,861,200	57.30	57.69	57.10	0	0	0
23/04/2025	57.10	1,928,700	58.48	58.48	57.10	0	0	0
22/04/2025	57.60	3,850,700	57.20	57.89	53.86	0	0	0
21/04/2025	57.30	1,290,500	57.60	57.99	57.20	0	0	0
18/04/2025	57.20	2,165,400	57.79	58.68	57.20	0	0	0
17/04/2025	57.20	3,151,800	58.38	58.38	57.20	0	0	0
16/04/2025	58.38	2,625,800	58.78	59.37	58.09	0	0	0
15/04/2025	59.07	5,633,100	58.19	59.96	57.40	0	0	0
14/04/2025	58.38	3,619,500	59.07	59.07	57.79	0	0	0
11/04/2025	58.88	8,059,500	58.88	58.97	57.10	0	0	0
10/04/2025	55.23	174,400	55.23	55.23	55.23	0	0	0
09/04/2025	51.69	8,995,800	51.20	58.78	51.20	0	0	0
08/04/2025	54.94	7,181,200	58.88	58.88	54.94	0	0	0
07/04/2025	58.40	4,849,800	57.90	58.80	57.80	0	0	0
04/04/2025	59.07	11,887,700	55.82	59.07	55.33	0	0	0
03/04/2025	59.37	9,806,100	63.01	63.41	59.37	0	0	0
02/04/2025	63.80	2,330,700	64.00	64.98	63.60	0	0	0
01/04/2025	63.50	1,715,200	63.70	64.29	63.01	0	0	0
31/03/2025	63.01	1,771,900	63.70	64.19	63.01	0	0	0
28/03/2025	63.80	1,650,600	64.49	64.69	63.80	0	0	0
27/03/2025	64.49	901,500	64.78	64.88	64.49	0	0	0
26/03/2025	64.78	1,507,400	65.37	65.57	64.78	0	0	0
25/03/2025	65.18	2,028,100	65.47	65.57	65.18	0	0	0
24/03/2025	65.47	1,977,600	65.28	65.47	64.49	0	0	0
21/03/2025	64.98	1,701,500	65.97	65.97	64.98	0	0	0
20/03/2025	65.77	1,688,900	65.47	65.97	65.18	0	0	0
19/03/2025	65.47	3,674,000	66.16	66.16	65.47	0	0	0
18/03/2025	65.77	3,656,000	66.75	66.75	65.77	0	0	0
17/03/2025	66.26	4,940,800	64.98	66.26	64.98	0	0	0
14/03/2025	64.98	4,920,600	64.39	65.77	64.39	0	0	0
13/03/2025	64.49	4,496,300	66.16	66.16	64.19	0	0	0
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025	65.67	7,560,300	64.98	67.54	64.59	0	0	0
11/03/2025	63.75	3,640,200	63.22	63.75	62.96	0	0	0
10/03/2025	63.75	4,428,800	63.49	64.14	63.29	0	0	0
07/03/2025	62.63	3,999,500	61.64	62.76	61.58	0	0	0
06/03/2025	61.58	2,357,600	61.58	62.04	61.38	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	1.30	2.24%	135,195,600	-234,375	0	57.40 68 59.60
2 tháng (2026-07-20)	3.07	5.46%	244,439,800	-234,375	0	54 68 59.60
3 tháng (2026-06-19)	-1.89	-3.09%	317,423,600	-234,375	0	54 68 59.60
6 tháng (2026-03-23)	2.18	3.81%	777,555,700	-234,375	0	54 68 59.60
12 tháng (2025-09-22)	-1.74	-2.85%	1,725,804,100	-234,375	0	54 75.37 59.60
24 tháng (2024-09-27)	-1.62	-2.66%	2,746,274,600	-234,375	0	38.53 91.56 59.60
36 tháng (2023-10-03)	2.47	4.34%	3,131,462,300	-234,375	0	38.53 91.56 59.60
60 tháng (2021-10-13)	17.42	41.61%	3,709,973,000	4,977,287	533.5	32.62 91.56 59.60

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH