Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	31.67	4,223,200	31.56	31.86	31.44	327,800	261,500	2.8
22/01/2024	31.56	3,709,600	31.78	31.78	31.11	38,900	6,100	1.4
19/01/2024	31.48	3,368,200	31.78	31.82	31.33	521,400	30,100	20.8
18/01/2024	31.41	2,495,700	31.52	31.89	31.37	176,700	67,100	4.7
17/01/2024	31.33	5,977,300	31.18	32.23	31.15	95,900	7,700	3.8
16/01/2024	31.11	3,032,100	30.59	31.11	30.44	23,700	0	1.0
15/01/2024	30.59	4,164,600	31.52	31.59	30.59	186,900	3,400	7.7
12/01/2024	31.33	4,644,400	31.33	31.74	31.15	199,900	1,000	8.4
11/01/2024	31.59	5,938,000	31.30	31.78	31.18	572,700	61,400	21.5
10/01/2024	31.18	7,148,500	31.82	31.86	31.11	392,400	211,000	7.6
09/01/2024	31.86	4,475,000	32.08	32.23	31.71	102,700	52,000	2.2
08/01/2024	31.86	4,107,100	31.89	32.30	31.82	379,300	13,500	15.7
05/01/2024	31.71	3,824,400	31.78	31.86	31.44	900	700	0.0
04/01/2024	31.67	9,108,900	31.93	32.56	31.67	231,600	23,400	9.0
03/01/2024	31.86	3,331,800	31.48	31.86	31.18	65,200	45,100	0.9
02/01/2024	31.56	7,174,900	32.08	32.08	31.37	534,800	0	22.6
29/12/2023	31.89	3,832,400	31.86	32.00	31.71	204,500	50,000	6.6
28/12/2023	31.86	6,584,800	31.37	32.08	31.33	69,000	37,100	1.4
27/12/2023	31.37	4,797,200	31.33	31.86	31.37	138,000	14,200	5.3
26/12/2023	31.33	5,328,700	30.77	31.44	30.85	91,100	23,200	2.8
25/12/2023	30.77	2,968,900	30.59	31.03	30.29	129,300	14,100	4.8
22/12/2023	30.59	3,454,600	30.89	31.30	30.29	41,100	177,400	-5.7
21/12/2023	30.89	2,185,300	30.96	30.96	30.62	44,900	67,200	-0.9
20/12/2023	30.96	3,232,100	30.85	31.26	30.70	78,700	195,900	-4.8
19/12/2023	30.85	3,598,900	30.55	30.89	30.21	83,800	702,800	-25.5
18/12/2023	30.55	3,032,100	30.21	30.92	30.29	66,000	247,900	-7.5
15/12/2023	30.21	4,712,100	30.21	31.00	30.21	173,700	1,482,800	-53.1
14/12/2023	30.21	5,329,800	30.51	30.96	30.21	25,200	787,900	-31.3
13/12/2023	30.51	5,249,800	31.30	31.67	30.48	7,000	624,200	-25.6
12/12/2023	31.30	2,585,000	31.63	31.78	31.18	100	473,000	-19.9
11/12/2023	31.63	4,638,900	31.18	31.71	30.66	11,100	235,900	-9.3
08/12/2023	31.18	4,738,000	31.71	31.86	30.96	69,400	59,900	0.4
07/12/2023	31.71	14,873,400	32.83	32.83	31.00	55,000	268,100	-9.1
06/12/2023	32.83	5,513,100	32.53	32.90	32.34	616,500	558,100	2.6
05/12/2023	32.53	6,772,700	32.75	32.83	32.34	87,400	877,300	-34.5
04/12/2023	32.75	10,815,700	31.56	33.38	32.08	33,600	754,600	-31.5
01/12/2023	31.56	6,035,800	30.96	31.67	30.44	56,700	211,800	-6.4
30/11/2023	30.96	6,095,000	31.22	31.71	30.96	233,500	691,800	-19.0
29/11/2023	31.22	6,363,000	30.33	31.48	30.55	2,112,400	8,200	87.4
28/11/2023	30.33	6,659,800	30.21	30.51	29.43	98,900	770,500	-27.2
27/11/2023	30.21	4,355,300	31.33	31.33	30.21	17,700	252,500	-9.7
24/11/2023	31.33	8,785,600	30.25	31.33	29.47	303,600	74,800	9.3
23/11/2023	30.25	8,062,200	32.53	32.75	30.25	10,000	386,400	-16.3
22/11/2023	32.53	11,028,900	31.37	32.53	31.37	21,200	323,100	-12.8
21/11/2023	31.37	7,523,800	30.77	31.52	30.81	215,200	161,200	2.3
20/11/2023	30.77	6,642,000	30.06	31.03	29.54	327,200	274,600	2.1
17/11/2023	30.06	9,494,200	30.96	31.18	29.77	556,000	346,700	8.6
16/11/2023	30.96	4,523,100	30.59	30.96	30.21	0	0	0
15/11/2023	30.59	7,984,200	30.21	31.52	30.25	300,100	690,300	-16.2
14/11/2023	30.21	6,117,800	30.21	31.07	29.92	73,200	353,570	-11.5
13/11/2023	30.21	6,242,600	29.73	30.21	29.09	600	538,000	-21.5
10/11/2023	29.73	10,118,000	30.21	31.15	29.65	234,800	90,700	5.8
09/11/2023	30.21	11,078,900	30.40	31.18	30.21	236,400	1,160,000	-38.1
08/11/2023	30.40	10,004,300	28.42	30.40	28.24	276,800	1,108,500	-33.0
07/11/2023	28.42	7,534,600	28.87	29.24	28.27	666,700	378,100	11.0
06/11/2023	28.87	7,280,300	27.98	28.87	28.05	582,100	659,100	-2.9
03/11/2023	27.98	9,389,400	27.75	28.72	27.79	253,500	953,600	-26.4
02/11/2023	27.75	8,885,200	25.96	27.75	26.22	750,900	745,200	0.8
01/11/2023	25.96	8,332,100	24.32	25.96	24.25	3,240,600	330,000	97.6
31/10/2023	24.32	7,250,600	26.15	26.41	24.32	341,100	327,100	0.3
30/10/2023	26.15	5,228,900	26.56	27.16	26.04	1,360,200	51,500	46.1
27/10/2023	26.56	8,382,800	25.36	26.74	25.36	3,354,000	1,088,100	78.6
26/10/2023	25.36	12,774,800	27.19	27.19	25.29	154,700	1,109,200	-32.4
25/10/2023	27.19	3,793,500	27.49	28.13	27.01	59,100	514,100	-16.9
24/10/2023	27.49	4,344,700	26.86	27.49	26.78	571,900	1,463,300	-32.6
23/10/2023	26.86	4,766,500	27.83	27.98	26.71	75,800	795,500	-26.5
20/10/2023	27.83	6,490,000	26.04	27.83	25.63	256,000	139,600	4.2
19/10/2023	26.04	7,133,700	27.98	28.20	26.04	176,400	2,040,800	-67.9
18/10/2023	27.98	9,095,600	28.39	29.28	26.41	510,000	1,070,100	-21.7
17/10/2023	28.39	3,865,700	30.51	31.11	28.39	274,000	3,000	11.1
16/10/2023	30.51	5,075,200	31.63	31.63	30.44	30,500	578,700	-22.8
13/10/2023	31.63	6,039,700	31.67	31.71	30.40	150,300	186,300	-1.5
12/10/2023	31.67	6,555,400	31.30	32.00	31.26	1,094,600	277,800	34.6
11/10/2023	31.30	4,911,800	29.84	31.30	29.77	252,000	5,000	10.0
10/10/2023	29.84	5,957,200	30.21	31.15	29.84	55,400	219,000	-6.7
09/10/2023	30.21	3,906,900	29.09	30.21	28.80	105,500	34,500	2.8
06/10/2023	29.09	6,300,300	28.27	29.28	27.42	384,000	409,700	-1.0
05/10/2023	28.27	4,636,500	29.77	30.21	28.27	22,800	543,200	-20.7
04/10/2023	29.77	6,973,500	29.02	30.70	27.98	260,500	763,300	-19.7
03/10/2023	29.02	9,283,300	31.18	31.18	29.02	266,700	943,600	-27.2
02/10/2023	31.18	3,014,100	30.77	31.63	30.74	95,300	517,100	-17.6
29/09/2023	30.77	6,086,200	31.41	31.93	30.36	0	1,837,800	-76.6
28/09/2023	31.41	4,681,200	32.08	32.08	31.00	26,700	711,700	-28.8
27/09/2023	32.08	7,476,400	30.40	32.08	29.84	86,200	1,809,700	-70.9
26/09/2023	30.40	8,018,200	30.40	32.30	30.06	1,197,000	872,600	13.9
25/09/2023	30.40	6,683,500	32.68	33.09	30.40	236,700	680,100	-19.0
22/09/2023	32.68	10,862,600	35.06	35.06	32.64	101,400	500,700	-18.1
21/09/2023	35.06	6,372,100	37.15	37.15	35.06	291,300	273,200	0.7
20/09/2023	37.15	6,186,700	35.44	37.15	35.44	867,700	52,300	40.0
19/09/2023	35.44	3,809,700	35.59	36.00	34.80	33,800	881,600	-40.1
18/09/2023	35.59	3,552,400	35.59	36.03	34.80	0	0	0
15/09/2023	35.59	4,209,400	36.11	36.44	35.40	117,000	555,900	-21.0
14/09/2023	36.11	6,311,000	36.78	36.85	35.66	6,300	855,900	-41.0
13/09/2023	36.78	4,791,800	37.67	37.82	36.41	29,200	1,148,400	-55.9
12/09/2023	37.67	6,366,500	35.44	37.67	35.44	233,500	508,500	-13.5
11/09/2023	35.44	7,654,700	34.99	36.48	35.06	99,900	369,100	-12.8
08/09/2023	34.99	2,811,000	34.84	35.21	34.54	88,400	134,800	-2.2
07/09/2023	34.84	3,980,400	35.44	35.66	34.80	39,100	414,600	-17.7
06/09/2023	35.44	4,728,500	34.69	35.88	34.32	230,600	362,900	-6.3
05/09/2023	34.69	7,428,800	35.14	35.14	34.58	1,000	231,700	-10.7

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	2.01	5.78%	225,807,800	-1,798,600	-56.6	33.46 37 37
2 tháng (2025-11-28)	3.54	10.63%	401,490,600	-3,910,900	-127.2	32.23 37 37
3 tháng (2025-10-29)	-0.50	-1.35%	625,461,900	-44,331,300	-1,580.0	32.23 37.94 37
6 tháng (2025-07-31)	-5.63	-13.27%	1,364,257,200	-102,148,400	-4,049.8	32.23 47.55 37
12 tháng (2025-02-03)	2.85	8.39%	2,606,948,800	-80,641,168	-3,424.0	31.59 47.55 37
24 tháng (2024-02-07)	3.15	9.38%	3,983,792,600	-102,633,953	-4,432.4	30.44 47.55 37
36 tháng (2023-02-13)	18.43	100.34%	5,373,275,200	-101,921,146	-4,608.4	18.37 47.55 37
60 tháng (2021-02-22)	22.44	156.24%	7,511,898,300	-104,273,503	-5,361.3	12.61 47.55 37

CTCP Chứng khoán Bản Việt (vci)

THỐNG KÊ GIAO DỊCH