Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	47.50	2,877,200	46.20	47.50	46.20	224,601	341,400	0
16/09/2026	46.55	2,598,300	47.75	47.75	46.10	249,700	215,400	22.3
15/09/2026	47.50	1,992,500	46.15	47.90	46.15	435,500	159,100	13.0
14/09/2026	46	2,221,000	46.75	47.25	45.70	665,900	186,200	22.3
11/09/2026	46.70	2,241,800	48	48	46.50	313,100	145,400	7.8
10/09/2026	48.15	2,421,000	48.15	48.55	47.30	415,300	285,400	6.1
09/09/2026	48.15	2,145,700	49.15	49.20	48.05	267,800	119,300	7.3
08/09/2026	49	2,628,400	49.75	49.75	48.30	471,200	83,700	19.1
07/09/2026	49.65	1,913,700	49	50	48.85	113,800	204,300	-4.5
04/09/2026	49	1,968,700	48.70	49.25	48.45	478,000	157,200	15.7
03/09/2026	48.80	3,233,600	49.95	50	48	612,300	630,100	-1.0
02/09/2026	41.85	817,400	42.05	42.30	41.70	207,200	124,700	3.5
01/09/2026	41.20	2,099,000	42.10	42.50	40.95	213,000	880,300	-27.8
31/08/2026	46	2,221,000	46.75	47.25	45.70	665,900	186,200	22.3
28/08/2026	49.95	3,031,000	49.70	50.50	49.35	689,700	276,700	20.5
27/08/2026	49.40	1,845,400	49.30	49.80	49.10	237,600	491,000	-12.5
26/08/2026	49.60	4,104,500	50	50.20	48.70	1,196,000	1,056,500	7.0
25/08/2026	49.80	3,212,500	49.15	50.60	49.10	593,700	553,900	2.0
24/08/2026	49.10	3,938,800	51	51	48.50	719,700	1,230,400	-25.4
21/08/2026	50	3,868,700	49.80	50.50	48.50	654,300	775,800	-6.1
20/08/2026	50	2,725,200	51	51.30	49.65	334,400	563,000	-11.5
19/08/2026	50.70	1,255,600	50.30	51.30	50	287,600	69,400	11.0
18/08/2026	50	3,176,200	51.10	51.50	50	419,200	733,600	-16.2
17/08/2026	50.90	4,559,600	52.90	52.90	50.10	325,500	598,600	-14.2
14/08/2026	52.40	4,371,400	53.70	54	52	1,090,500	398,000	36.9
13/08/2026	53.80	4,127,800	53.80	54.40	52.50	1,903,500	78,800	97.9
12/08/2026	53.80	2,826,100	53.70	54.50	53.30	994,800	265,600	39.5
11/08/2026	53.70	2,583,500	52.80	53.80	52.30	1,135,400	99,900	55.2
10/08/2026	52.30	1,775,300	52.90	53.10	52	361,800	199,700	8.6
07/08/2026	52.90	1,652,400	52	53.40	51.90	292,000	287,100	0.3
06/08/2026	52	3,547,400	53.20	53.30	51.30	580,600	201,000	19.8
05/08/2026	53	2,718,100	54.30	54.30	52.80	562,900	425,300	7.4
04/08/2026	53.80	2,652,500	53.20	53.80	52.50	730,100	235,900	26.4
03/08/2026	53	2,566,500	52.10	54	52.10	1,334,300	82,600	66.6
31/07/2026	51.80	3,615,100	52.10	53.50	51.80	915,000	355,300	29.4
30/07/2026	52.60	3,833,400	52.10	53.80	51.70	1,492,400	638,100	45.5
29/07/2026	52.60	3,255,600	52.80	53.40	52.20	154,800	296,500	-7.5
28/07/2026	53.50	2,567,200	54.10	54.80	53.50	697,800	133,100	30.8
27/07/2026	54	5,562,100	53.50	56	53.20	1,560,000	293,700	69.5
24/07/2026	52.40	2,238,700	53	53.80	51.90	350,200	300,700	2.5
23/07/2026	53.30	2,895,000	54.90	55	53.30	1,031,400	187,400	45.9
22/07/2026	54.40	4,198,900	54.80	55.30	53.50	91,100	919,300	-45.1
21/07/2026	54.60	6,305,000	53.80	56	53.30	713,900	710,700	0.6
20/07/2026	53.50	2,439,700	52.90	53.50	52.50	160,200	198,200	-2.0
17/07/2026	52.90	7,957,300	52.30	53.70	51.30	861,500	191,000	35.3
16/07/2026	52	1,650,400	51.50	52.40	51.30	315,400	317,200	-0.0
15/07/2026	51.50	2,313,000	51.60	52.50	50.70	269,800	103,400	8.5
14/07/2026	51.50	2,294,600	51.70	52.50	50.10	300,100	112,300	9.6
13/07/2026	51.60	2,166,000	53.30	54	51.50	87,200	125,200	-1.9
10/07/2026	53.40	2,495,600	52.40	54.20	52.40	88,400	383,400	-15.6
09/07/2026	52.40	940,400	52.80	53.40	52.40	161,900	127,200	1.8
08/07/2026	53.10	1,679,600	53.80	53.80	52.50	450,000	729,100	-14.6
07/07/2026	53.80	1,716,400	52	53.80	51.70	287,700	67,000	11.7
06/07/2026	51.30	1,773,300	51	52.80	51	607,600	428,600	9.4
03/07/2026	51	2,053,500	52.10	52.30	50.80	230,900	439,800	-10.8
02/07/2026	52.10	1,704,500	53.90	53.90	52	102,600	381,300	-14.7
01/07/2026	53.10	1,406,000	53.90	54.30	52.80	118,700	91,900	1.4
30/06/2026	53.50	2,026,200	54.70	55.40	53.50	426,400	566,000	-7.6
29/06/2026	54.70	2,194,700	53	55.20	52.20	400,800	311,000	5.1
26/06/2026	53	5,428,200	56.10	56.20	52.30	944,300	822,700	6.6
25/06/2026	56	3,744,100	56.10	58.50	55.50	955,800	197,400	43.3
24/06/2026	55.50	11,865,500	56.20	56.20	54.80	1,684,300	1,086,300	33.2
23/06/2026	52.60	7,347,600	50.50	52.60	50.20	1,304,900	94,200	62.6
22/06/2026	49.20	4,247,700	49.30	50	48.10	33,200	615,100	-28.6
19/06/2026	48	1,555,700	47.05	49.60	46.50	278,400	244,800	1.5
18/06/2026	47.05	1,301,700	46.70	47.50	45.45	59,900	337,600	-12.8
17/06/2026	46.90	604,500	46.45	47	46.15	207,100	92,600	5.4
16/06/2026	46.45	443,800	46.20	46.50	46	231,200	170,400	2.8
15/06/2026	46.20	443,600	45.60	46.55	45.50	130,400	99,900	1.4
12/06/2026	45.50	736,700	46.15	47.50	45.10	115,200	154,600	-1.8
11/06/2026	46.05	306,900	46.60	46.60	46.05	35,000	65,400	-1.4
10/06/2026	46.60	555,200	46.40	46.95	46.05	255,700	116,700	6.5
09/06/2026	46.40	616,800	46.30	47	46	58,600	111,300	-2.5
08/06/2026	46.30	900,400	46.90	48.30	46	117,200	271,200	-7.2
05/06/2026	45.65	1,405,300	46.55	47.20	45.10	160,500	228,400	-3.2
04/06/2026	46.45	1,626,700	48	48.25	45.70	199,400	737,100	-24.9
03/06/2026	48	1,573,000	50.90	51.80	48	468,200	252,900	10.5
02/06/2026	50.90	1,465,100	51.80	52	50.90	780,300	189,700	30.2
01/06/2026	51.80	620,700	52	52.40	51.80	114,600	167,000	-2.7
29/05/2026	52	923,600	53	54.10	52	511,400	151,300	19.0
28/05/2026	53	1,104,900	54	54.60	53	664,300	154,100	27.3
27/05/2026	54	1,250,500	54.50	55	54	749,200	140,100	33.2
26/05/2026	54.10	478,200	54.70	54.70	53.90	139,200	63,900	4.1
25/05/2026	54	1,171,200	53.20	54.80	53.20	775,000	229,800	29.7
22/05/2026	53.20	565,600	54.50	54.50	53	140,200	147,400	-0.4
21/05/2026	53.20	2,992,700	52.80	54	52.50	1,340,100	170,300	62.4
20/05/2026	52.30	1,000,700	51.60	52.80	51.60	343,600	208,800	7.0
19/05/2026	51.60	903,000	52.40	53	51.40	273,600	194,600	4.0
18/05/2026	52.30	962,300	51.50	52.70	51	357,200	95,800	13.5
15/05/2026	51.50	996,300	52	53.10	51.30	356,100	285,200	3.8
14/05/2026	52.10	856,800	51.80	52.70	51	296,200	147,600	7.7
13/05/2026	54.50	2,136,300	58.30	58.30	54.30	177,100	859,200	-37.9
12/05/2026	54.50	2,493,500	52.80	54.70	52.20	814,200	401,200	22.4
11/05/2026	52.80	1,723,700	51.80	53.50	50.30	754,800	428,300	17.3
08/05/2026	51.80	1,675,800	51.30	53	50.90	474,600	212,700	13.7
07/05/2026	51.20	2,480,800	49.50	52.20	49.25	1,275,000	202,000	55.1
06/05/2026	49.40	1,457,400	49	49.70	48.30	58,300	344,100	-14.0
05/05/2026	48.10	1,469,600	47.20	48.50	46.90	290,200	221,900	3.3
04/05/2026	47	813,100	47.30	47.70	46.40	43,300	223,200	-8.5
01/05/2026	40.50	4,157,300	42	42.30	39.90	390,500	1,212,900	-33.8
30/04/2026	46	2,221,000	46.75	47.25	45.70	665,900	186,200	22.3

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 (2026-08-17)	1.50	3.26%	46,817,400	7,887,400	370.0	40.35 52.90 46.55
2 tháng (2026-07-20)	1.50	3.26%	87,596,700	14,953,400	697.9	40.35 53.10 46.55
3 tháng (2026-06-18)	1.50	3.26%	132,209,900	22,450,300	1,046.1	40.35 53.80 46.55
6 tháng (2026-03-20)	1.50	3.26%	276,941,700	45,693,300	2,124.6	40.35 53.80 46.55
12 tháng (2025-09-22)	1.50	3.26%	585,755,400	86,100,000	4,055.1	30.20 53.80 46.55
24 tháng (2024-09-26)	10.81	29.48%	1,298,774,200	154,885,900	7,414.3	13.16 53.80 46.55
36 tháng (2023-10-02)	36.29	323.91%	2,123,908,000	200,662,062	10,314.3	11.09 53.80 46.55
60 tháng (2021-10-12)	36.90	348.31%	5,698,178,500	265,649,573	13,182.8	5.04 53.80 46.55

Ngân hàng TMCP Bưu điện Liên Việt (lpb)

THỐNG KÊ GIAO DỊCH