Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	36.95	8,928,300	37.10	37.70	36.70	852,700	1,249,642	106.7
13/03/2026	36.95	14,180,900	35.95	37.65	35.30	3,205,100	300,900	106.7
12/03/2026	36.60	12,441,500	36.70	37.15	35.65	2,086,200	297,400	65.2
11/03/2026	37.20	14,451,000	35.70	38	35.45	1,438,200	1,040,900	14.8
10/03/2026	35.70	26,393,700	36	36.50	34.85	254,800	37,800	7.6
09/03/2026	35.35	7,186,100	35.35	36.10	35.35	254,800	37,800	7.6
06/03/2026	38	25,516,300	40	40.45	38	2,078,500	508,400	59.7
05/03/2026	40.50	20,145,700	41.95	42.40	40.50	734,700	1,726,000	-41.2
04/03/2026	40.85	33,928,700	38.20	40.85	37.95	5,998,700	702,900	206.1
03/03/2026	38.20	18,540,100	39	39.90	38.15	2,511,300	1,171,900	51.6
02/03/2026	38.50	22,914,100	37.95	39.90	37.55	779,600	343,500	15.9
27/02/2026	38.50	22,486,400	37.15	38.80	37.05	2,713,300	964,300	66.9
26/02/2026	37.15	8,548,700	36.55	37.25	36.25	981,400	189,700	29.2
25/02/2026	36.50	9,208,900	37.15	37.20	36.50	669,900	283,100	14.2
24/02/2026	37	10,105,300	36.95	37.50	36.55	1,052,700	634,300	15.3
23/02/2026	36.95	7,835,300	37	37.10	36.65	88,900	140,200	-1.9
13/02/2026	36.50	5,806,100	35.80	36.50	35.80	1,049,200	145,300	32.7
12/02/2026	35.90	5,971,500	35.55	36.30	35.50	724,600	42,500	24.6
11/02/2026	35.55	6,361,500	34.75	35.80	34.75	466,500	96,100	13.2
10/02/2026	34.75	4,436,000	34.55	34.85	34.15	229,000	71,000	5.4
09/02/2026	34.45	4,853,800	34.85	34.85	34.15	303,100	1,617,900	-46.3
06/02/2026	34.25	14,180,300	35.80	36	34.25	303,100	1,617,900	-46.3
05/02/2026	36.10	7,685,400	36.75	36.85	36.10	156,900	300,400	-5.2
04/02/2026	36.75	15,591,900	36.85	37.65	36.75	841,900	458,500	14.3
03/02/2026	36.30	9,322,700	36.05	36.80	35.90	779,600	343,500	15.9
02/02/2026	36	13,525,700	36.50	36.50	35.40	243,200	2,580,400	-83.8
30/01/2026	36.65	9,459,900	36.15	36.65	36	1,669,800	272,800	51.2
29/01/2026	36.15	5,993,000	36.30	36.55	36.05	677,500	500,800	6.4
28/01/2026	36.15	12,939,200	37.25	37.25	35.95	63,500	1,795,400	-63.3
27/01/2026	37	15,537,000	36.80	37.40	36.35	5,198,400	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

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 (2026-02-23)	0	0%	253,882,700	16,469,000	618.0	35.35 40.85 36.95
2 tháng (2026-01-15)	2.10	6.03%	495,110,100	18,778,500	717.1	34.25 40.85 36.95
3 tháng (2025-12-16)	3.24	9.62%	689,612,500	16,319,500	632.3	33.46 40.85 36.95
6 tháng (2025-09-17)	-5.63	-13.22%	1,273,939,100	-71,823,700	-2,779.3	32.23 43.86 36.95
12 tháng (2025-03-21)	-1.59	-4.12%	2,682,609,900	-84,843,177	-3,595.0	31.59 47.55 36.95
24 tháng (2024-03-26)	-2.74	-6.90%	4,122,529,000	-85,206,822	-3,788.2	30.44 47.55 36.95
36 tháng (2023-04-03)	12.96	54.03%	5,555,161,900	-93,561,695	-4,165.9	22.04 47.55 36.95
60 tháng (2021-04-12)	19.30	109.33%	7,850,540,400	-80,420,603	-4,357.7	12.61 47.55 36.95

CTCP Chứng khoán Bản Việt (vci)

THỐNG KÊ GIAO DỊCH