Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	37	15,537,000	36.80	37.40	36.35	5,198,460	354,700	178.7
26/01/2026	36.80	23,942,900	36.30	37.65	36	4,413,800	390,700	148.3
23/01/2026	35.90	23,579,600	35.70	37.20	35.20	1,824,100	1,015,100	28.8
22/01/2026	35.15	10,034,800	35.20	35.95	35.10	377,400	187,500	6.7
21/01/2026	35	10,598,500	35.05	35.35	34.30	139,100	1,063,300	-32.2
20/01/2026	35.35	12,064,800	35.35	36.05	34.95	941,800	308,900	22.3
19/01/2026	34.80	6,513,500	34.90	35.30	34.70	184,800	408,500	-7.8
16/01/2026	34.70	11,419,400	35.10	35.55	34	212,800	648,300	-15.2
15/01/2026	34.85	11,409,900	35.50	35.85	34.60	281,500	4,552,600	-149.3
14/01/2026	35.50	15,041,400	35.60	35.95	34.55	512,500	551,300	-1.4
13/01/2026	35.65	14,454,000	36.30	36.60	35.10	529,800	2,153,000	-58.5
12/01/2026	35.85	21,849,100	33.70	35.85	33.70	1,446,900	2,050,000	-21.7
09/01/2026	33.55	7,731,100	34.40	34.45	33.50	411,600	458,300	-1.6
08/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2026	34	11,796,300	34.40	35	34	1,915,100	1,914,500	0.2
07/01/2026	34.15	5,883,700	33.95	34.59	33.61	941,000	469,000	16.3
06/01/2026	33.51	7,681,400	33.61	34.10	33.07	879,900	1,563,200	-23.2
05/01/2026	33.46	10,463,000	34.79	34.89	33.12	799,000	368,200	14.5
31/12/2025	34.79	8,093,700	34.99	35.38	34.49	434,500	657,600	-8.1
30/12/2025	34.89	6,362,800	35.28	35.58	34.79	563,600	136,500	15.1
29/12/2025	34.79	6,887,900	35.09	35.73	34.79	792,800	504,100	10.3
26/12/2025	35.09	14,212,400	34.00	35.38	33.61	1,480,100	680,600	27.9
25/12/2025	33.90	7,874,500	35.18	35.43	33.90	582,800	424,000	5.6
24/12/2025	35.14	12,206,800	33.81	35.33	33.66	1,707,000	487,100	43.0
23/12/2025	33.81	6,907,900	34.74	34.79	33.81	569,400	909,400	-11.7
22/12/2025	34.69	8,407,400	34.40	34.74	34.00	722,200	871,500	-5.2
19/12/2025	34.25	8,193,700	33.90	34.25	33.51	1,323,400	442,500	30.5
18/12/2025	33.71	4,929,700	33.71	34.05	33.41	463,700	1,158,600	-23.8
17/12/2025	33.71	5,807,000	33.71	34.05	33.46	401,800	1,610,600	-41.5
16/12/2025	33.71	9,718,600	32.92	34.40	32.28	667,800	2,193,900	-51.5
15/12/2025	32.87	9,391,600	32.33	33.36	32.23	1,592,200	458,400	37.7
12/12/2025	32.23	9,046,300	33.85	33.85	32.23	1,068,000	866,900	6.4
11/12/2025	33.71	5,108,500	34.00	34.15	33.36	520,100	476,800	1.5
10/12/2025	33.81	4,961,600	34.00	34.30	33.61	450,400	278,500	5.9
09/12/2025	33.61	12,917,900	33.16	34.30	32.92	873,600	500,900	12.6
08/12/2025	33.36	6,586,900	34.00	34.00	33.21	1,221,800	957,500	9.1
05/12/2025	33.95	6,976,800	34.59	34.59	33.90	300,300	823,300	-18.2
04/12/2025	34.54	11,768,600	34.30	34.59	34.10	755,900	588,000	5.9
03/12/2025	34.15	7,144,900	33.71	34.25	33.41	150,200	677,500	-18.1
02/12/2025	33.51	11,385,700	32.92	33.71	32.82	1,539,800	2,960,100	-48.1
01/12/2025	32.92	6,093,400	33.51	33.56	32.92	630,300	1,040,600	-13.8
28/11/2025	33.26	6,042,600	33.66	33.85	33.26	411,300	1,137,700	-24.7
27/11/2025	33.36	7,496,900	34.00	34.10	33.21	286,800	2,103,600	-62.0
26/11/2025	33.90	10,554,600	33.12	34.30	33.02	1,687,400	2,379,100	-23.9
25/11/2025	32.82	16,555,400	33.66	33.90	32.82	1,413,500	3,147,100	-58.5
24/11/2025	33.71	7,194,100	33.85	34.35	33.61	133,300	1,748,100	-55.5
21/11/2025	33.85	11,863,300	34.49	34.49	33.81	347,800	1,415,700	-36.8
20/11/2025	34.54	16,611,000	35.28	35.43	34.35	243,400	5,127,900	-172.5
19/11/2025	35.28	9,146,500	35.87	35.92	35.14	226,300	1,704,600	-53.3
18/11/2025	35.87	11,135,300	35.87	36.22	35.63	771,200	4,380,900	-131.5
17/11/2025	35.68	8,682,100	35.48	35.92	35.18	2,600	3,281,400	-117.8
14/11/2025	35.23	13,911,600	35.58	35.92	35.09	59,200	5,000,200	-177.5
13/11/2025	35.63	12,490,100	36.22	36.37	35.53	146,100	6,298,500	-223.9
12/11/2025	36.07	14,004,400	36.27	36.61	35.83	230,600	5,625,200	-197.5
11/11/2025	36.17	5,061,300	35.48	36.27	35.43	174,500	427,100	-9.3
10/11/2025	35.28	7,684,400	35.48	36.42	35.04	628,900	1,061,300	-15.8
07/11/2025	35.48	7,826,000	36.27	36.52	35.09	658,400	1,041,500	-14.2
06/11/2025	36.27	6,454,000	36.96	37.11	36.22	288,200	1,454,600	-43.3
05/11/2025	36.81	8,185,000	37.90	37.94	36.76	184,400	928,100	-28.3
04/11/2025	37.94	17,168,700	35.18	37.94	35.18	1,454,400	153,700	47.6
03/11/2025	35.48	8,664,200	36.71	37.01	35.48	77,600	405,700	-12.3
31/10/2025	36.56	10,403,100	36.56	37.21	36.47	1,171,400	1,078,100	3.3
30/10/2025	36.56	6,626,500	37.40	37.40	36.47	77,500	847,300	-29.0
29/10/2025	37.30	6,252,800	37.85	37.90	37.16	15,400	1,089,600	-41.0
28/10/2025	37.65	7,912,900	37.11	37.65	36.71	50,700	480,900	-16.3
27/10/2025	36.86	9,062,700	37.55	37.85	36.42	240,900	2,529,700	-86.1
24/10/2025	36.86	15,326,100	36.37	37.21	35.97	2,153,800	7,536,500	-199.3
23/10/2025	36.27	6,769,300	37.35	37.60	36.27	112,900	2,082,900	-74.4
22/10/2025	36.96	10,763,900	37.75	37.80	35.97	1,074,500	5,086,500	-149.8
21/10/2025	37.16	16,461,400	38.39	38.93	36.52	2,179,700	2,985,500	-30.3
20/10/2025	38.49	13,008,000	41.20	41.89	38.49	463,700	3,838,800	-141.6
17/10/2025	41.34	12,190,700	42.28	42.97	41.30	289,900	4,188,100	-166.2
16/10/2025	42.03	8,962,500	42.48	43.12	41.94	26,000	2,396,400	-101.8
15/10/2025	42.13	7,898,600	42.68	42.87	41.94	251,400	468,600	-9.3
14/10/2025	42.38	16,096,800	43.86	44.50	41.89	669,100	1,247,200	-25.5
13/10/2025	43.37	7,991,300	42.53	43.66	42.28	1,084,700	601,200	21.1
10/10/2025	42.92	13,129,800	42.38	44.25	42.38	518,200	3,477,600	-130.2
09/10/2025	42.38	7,848,000	43.27	43.51	42.18	0	0	0
08/10/2025	43.17	12,475,700	43.76	44.15	42.48	1,129,600	3,642,500	-109.5
07/10/2025	42.92	9,003,800	44.06	44.06	42.87	877,900	2,750,700	-82.3
06/10/2025	43.86	10,258,700	41.49	43.86	41.49	597,500	194,900	17.6
03/10/2025	41.00	5,979,900	41.49	41.74	40.61	459,800	1,524,400	-44.4
02/10/2025	41.49	5,075,900	42.58	42.63	41.49	253,500	963,200	-30.3
01/10/2025	42.23	5,220,400	42.82	43.17	42.23	70,900	902,900	-35.9
30/09/2025	42.82	7,692,800	42.77	43.27	41.94	499,400	2,053,900	-67.6
29/09/2025	42.87	4,641,100	42.38	42.87	41.89	328,900	1,154,300	-35.5
26/09/2025	42.38	6,121,300	43.22	43.22	42.08	149,800	1,680,000	-66.2
25/09/2025	43.32	5,293,700	43.17	43.32	42.68	212,200	1,764,200	-67.5
24/09/2025	43.02	8,220,500	41.39	43.02	41.05	259,800	2,733,200	-104.7
23/09/2025	41.30	3,681,000	41.15	41.84	41.15	462,600	351,400	4.7
22/09/2025	40.90	7,912,400	42.28	42.48	40.70	670,500	1,751,100	-46.4
19/09/2025	41.99	5,242,000	42.82	42.97	41.99	429,900	2,198,200	-75.8
18/09/2025	42.63	5,752,600	42.77	42.97	42.18	547,300	911,800	-15.7
17/09/2025	42.58	6,936,700	43.37	43.71	42.53	218,800	1,257,800	-45.6
16/09/2025	43.46	7,702,700	45.14	45.19	43.46	216,400	1,034,100	-36.8
15/09/2025	44.50	6,083,800	44.15	44.70	43.96	239,000	188,200	2.3
12/09/2025	43.66	5,735,400	43.91	44.25	43.56	182,500	702,000	-23.1
11/09/2025	43.86	11,463,200	43.17	43.86	41.49	819,900	1,628,600	-35.3
10/09/2025	43.27	6,953,000	44.25	44.40	43.27	160,500	1,906,100	-77.2
09/09/2025	44.25	10,043,800	42.87	44.25	42.43	532,200	736,800	-9.1
08/09/2025	42.43	21,510,500	44.70	45.34	42.43	1,499,900	2,567,600	-47.4

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 (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