Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	46.90	604,500	46.45	47	46.15	207,100	92,600	0
16/06/2026	46.45	443,800	46.20	46.50	46	231,200	170,426	0
15/06/2026	46.20	443,600	45.60	46.55	45.50	130,400	99,900	0
12/06/2026	45.50	736,700	46.15	47.50	45.10	115,200	154,600	0
11/06/2026	46.05	306,900	46.60	46.60	46.05	35,000	65,400	0
10/06/2026	46.60	555,200	46.40	46.95	46.05	255,700	116,700	0
09/06/2026	46.40	616,800	46.30	47	46	58,600	111,300	0
08/06/2026	46.30	900,400	46.90	48.30	46	117,200	271,200	0
05/06/2026	45.65	1,405,300	46.55	47.20	45.10	160,500	228,400	0
04/06/2026	46.45	1,626,700	48	48.25	45.70	199,451	737,100	0
03/06/2026	48	1,573,000	50.90	51.80	48	468,200	252,900	0
02/06/2026	50.90	1,465,100	51.80	52	50.90	780,300	189,884	0
01/06/2026	51.80	620,700	52	52.40	51.80	114,600	167,000	0
29/05/2026	52	923,600	53	54.10	52	511,420	151,309	0
28/05/2026	53	1,104,900	54	54.60	53	664,300	154,100	0
27/05/2026	54	1,250,500	54.50	55	54	749,530	140,375	0
26/05/2026	54.10	478,200	54.70	54.70	53.90	139,200	63,935	0
25/05/2026	54	1,171,200	53.20	54.80	53.20	775,041	229,800	0
22/05/2026	53.20	565,600	54.50	54.50	53	140,275	147,400	0
21/05/2026	53.20	2,992,700	52.80	54	52.50	1,340,100	170,306	0
20/05/2026	52.30	1,000,700	51.60	52.80	51.60	343,611	208,800	0
19/05/2026	51.60	903,000	52.40	53	51.40	273,606	194,720	0
18/05/2026	52.30	962,300	51.50	52.70	51	357,200	95,800	0
15/05/2026	51.50	996,300	52	53.10	51.30	356,106	285,200	0
14/05/2026	52.10	856,800	51.80	52.70	51	296,211	147,611	0
13/05/2026	54.50	2,136,300	58.30	58.30	54.30	177,107	859,200	0
12/05/2026	54.50	2,493,500	52.80	54.70	52.20	814,200	401,200	0
11/05/2026	52.80	1,723,700	51.80	53.50	50.30	754,811	428,300	0
08/05/2026	51.80	1,675,800	51.30	53	50.90	474,600	212,700	0
07/05/2026	51.20	2,480,800	49.50	52.20	49.25	1,275,000	202,000	0
06/05/2026	49.40	1,457,400	49	49.70	48.30	58,300	344,100	0
05/05/2026	48.10	1,469,600	47.20	48.50	46.90	290,200	221,945	0
04/05/2026	47	813,100	47.30	47.70	46.40	43,300	223,200	0
29/04/2026	47.30	1,345,800	45.60	47.45	45.30	118,400	239,700	0
28/04/2026	45.60	952,100	46.30	46.80	45.15	144,300	366,827	0
24/04/2026	46.30	586,300	47	47	45.80	95,500	167,300	0
23/04/2026	46.50	1,123,000	47.25	47.40	46.45	24,809	547,100	0
22/04/2026	47	1,627,100	47.35	47.35	46.15	724,300	397,200	0
21/04/2026	47.05	1,904,500	46.55	48.80	46.20	1,164,300	286,296	0
20/04/2026	46	1,073,800	46.70	47.80	46	171,400	215,500	0
17/04/2026	46	1,228,900	47.90	47.90	46	397,900	75,200	0
16/04/2026	47.30	814,900	47.95	47.95	47.05	413,100	267,200	0
15/04/2026	47.70	985,700	48.60	48.70	47.70	505,500	49,600	0
14/04/2026	48	1,889,000	48.50	49.85	48	695,500	112,800	0
13/04/2026	47.95	1,836,000	49.40	50.10	47.85	122,200	117,111	0
10/04/2026	49.30	2,186,400	49.35	49.85	48	1,232,300	341,300	0
09/04/2026	48	1,644,100	47.60	49.40	47.25	690,800	195,700	0
08/04/2026	47.50	1,739,200	49	50	47.45	97,100	80,055	0
07/04/2026	48	3,622,800	46.60	48.55	46.40	1,131,101	755,700	30.2
06/04/2026	46.10	4,021,800	43.50	46.10	43.35	502,800	56,000	19.1
03/04/2026	43.10	2,029,400	41.80	43.50	41.80	223,200	242,600	-0.8
02/04/2026	41.80	995,000	42.60	42.60	41.45	219,900	81,500	5.8
01/04/2026	42.40	1,737,100	42.30	42.70	41.95	175,000	1,178,100	-41.8
31/03/2026	41.90	1,068,300	42.05	42.35	41.50	193,400	89,900	4.4
30/03/2026	41.95	1,047,100	41.80	42.10	41.20	155,200	80,400	3.2
27/03/2026	41.80	1,152,800	41.80	42.20	41.70	155,200	80,400	3.2
26/03/2026	41.80	636,800	41.90	42	41.45	75,900	105,100	-1.2
25/03/2026	41.80	953,700	42	42.30	41.45	39,500	270,400	-9.5
24/03/2026	41.90	1,020,400	41.30	41.95	40.95	81,300	157,600	-3.2
23/03/2026	41.15	745,300	41.10	42.55	40.95	81,300	157,600	-3.2
20/03/2026	41.10	1,920,100	43.90	44	41.05	35,000	883,700	-35.6
19/03/2026	43.90	4,447,600	43.65	43.90	41.50	457,000	489,400	-1.4
18/03/2026	43.65	2,196,800	43.75	44.50	43.30	542,500	239,700	13.1
17/03/2026	43.35	3,410,600	42.30	44.10	42.20	162,400	347,000	-7.7
16/03/2026	42	1,219,100	41.60	42	40.90	509,400	143,400	15.2
13/03/2026	41.50	1,678,600	41.10	41.80	40.90	509,400	143,400	15.2
12/03/2026	41.10	2,167,300	41.50	41.60	40.60	371,600	217,400	6.3
11/03/2026	41.70	2,275,300	40.55	41.80	39.80	243,700	336,300	-3.8
10/03/2026	40.60	2,403,800	40.90	41.40	39.50	302,800	189,000	4.4
09/03/2026	40.35	1,982,400	42	42.05	39.50	302,800	189,000	4.4
06/03/2026	42.25	1,469,300	42.90	42.90	41.85	127,400	103,200	1.0
05/03/2026	42.85	1,933,300	43.50	43.50	42	390,400	118,200	11.6
04/03/2026	43.10	2,091,600	42.40	43.10	41.50	223,200	242,600	-0.8
03/03/2026	42.40	1,332,600	42.70	42.70	41.50	59,900	337,600	-11.8
02/03/2026	41.90	1,500,700	42.95	43	41.90	125,200	57,100	2.9
27/02/2026	43.05	1,473,700	43.50	44.30	42.75	64,600	472,000	-17.6
26/02/2026	43.15	3,105,500	42.55	43.75	42.20	106,900	446,100	-14.5
25/02/2026	42.30	1,826,400	42.65	42.85	42.05	263,200	279,700	-0.7
24/02/2026	42.60	1,326,400	42.60	42.95	42.10	55,000	352,700	-12.6
23/02/2026	42.55	722,700	42.85	42.85	42.35	258,500	25,000	9.9
13/02/2026	42.05	2,457,800	41.95	42.70	41.05	370,300	117,600	10.6
12/02/2026	41.85	458,300	42.20	42.20	41.65	48,800	31,100	0.7
11/02/2026	42.05	1,276,800	41.95	42.25	41.65	329,000	51,300	11.7
10/02/2026	41.80	1,588,400	42	42.15	41.30	560,500	130,800	17.8
09/02/2026	41.85	817,400	42.05	42.30	41.70	321,300	133,500	7.8
06/02/2026	41.90	1,869,700	41.10	41.90	40.40	321,300	133,500	7.8
05/02/2026	41	1,331,700	42.80	42.80	41	81,300	159,400	-3.2
04/02/2026	42.20	1,567,200	41.70	42.20	41.70	219,900	81,500	5.8
03/02/2026	41.55	1,040,300	42.20	42.35	41.50	125,200	57,100	2.9
02/02/2026	42	1,414,600	41.50	42.20	40.75	189,300	192,900	-0.1
30/01/2026	41.65	1,478,700	41.90	42.60	41.50	215,600	109,300	4.5
29/01/2026	41.70	801,400	42.15	42.45	41.50	92,700	111,900	-0.8
28/01/2026	42	992,500	42.20	42.50	41.75	167,800	123,300	1.9
27/01/2026	42	1,433,100	42	42.55	41.90	169,600	92,900	3.2
26/01/2026	41.90	1,421,000	42.60	43.30	41.50	281,300	539,500	-10.9
23/01/2026	42.40	1,914,200	43.90	43.90	41.90	83,200	486,300	-17.3
22/01/2026	43.30	2,487,900	42.95	44	42.90	212,000	598,900	-16.9
21/01/2026	42.95	3,086,500	42.50	45	42.50	260,900	1,221,900	-41.8
20/01/2026	42.35	2,707,000	41.70	43.25	41.35	579,000	170,800	17.2
19/01/2026	41.55	863,600	41.90	42.10	41.35	34,600	249,500	-9.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-5.85	-11.19%	22,046,900	3,839,279	0	45.50 54.10 46.90
2 tháng (2026-04-20)	0.45	0.98%	46,762,800	5,276,744	0	45.50 54.50 46.90
3 tháng (2026-03-19)	2.55	5.81%	84,485,200	7,089,579	-30.9	41.10 54.50 46.90
6 tháng (2025-12-19)	2.95	6.78%	201,514,900	3,705,279	-176.7	40.35 54.50 46.90
12 tháng (2025-06-23)	14.85	46.99%	594,605,600	5,578,280	-54.0	31.60 54.50 46.90
24 tháng (2024-06-27)	23.60	103.29%	1,316,579,600	1,274,202	-220.0	21.61 54.50 46.90
36 tháng (2023-07-03)	36.97	390.04%	2,625,278,500	-81,599,363	-1,669.3	9.48 54.50 46.90
60 tháng (2021-07-13)	34.49	288.35%	6,850,081,200	-71,292,092	-1,353.6	5.04 54.50 46.90

Ngân hàng TMCP Bưu điện Liên Việt (lpb)

THỐNG KÊ GIAO DỊCH