Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	26.50	15,641,900	26.35	26.80	26.25	870,700	3,071,530	0
16/06/2026	26.35	13,094,700	26.50	26.65	26.20	1,288,400	4,401,508	0
15/06/2026	26.25	19,473,200	26.50	26.50	26	1,196,900	5,677,900	0
12/06/2026	26	12,467,100	26.50	26.50	25.95	273,300	2,396,300	0
11/06/2026	26	8,711,700	25.90	26.05	25.70	268,100	1,564,100	0
10/06/2026	26.05	10,242,500	25.85	26.15	25.80	310,300	3,280,300	0
09/06/2026	25.90	9,222,900	25.60	26.05	25.60	1,206,300	2,394,300	0
08/06/2026	25.60	14,124,400	26.15	26.25	25.60	670,624	3,764,919	0
05/06/2026	26.45	6,898,800	26.50	26.70	26.30	103,600	2,103,900	0
04/06/2026	26.50	7,702,400	26.55	26.60	26.25	720,500	3,833,615	0
03/06/2026	26.45	12,339,400	26.40	26.75	26.10	1,060,600	4,311,600	0
02/06/2026	26.45	16,345,300	26.95	27.10	26.20	861,100	4,733,552	0
01/06/2026	26.95	7,009,500	27	27.20	26.95	128,100	1,559,000	0
29/05/2026	27.10	12,537,100	27.20	27.40	27.05	352,979	2,971,100	0
28/05/2026	27.30	12,835,600	28.05	28.10	27.30	628,500	1,447,473	0
27/05/2026	28.05	21,261,000	27.65	28.25	27.55	1,654,420	423,200	0
26/05/2026	27.60	15,075,400	27	27.80	26.90	1,974,700	1,241,213	0
25/05/2026	27	8,099,400	26.80	27.30	26.80	311,205	575,963	0
22/05/2026	26.80	7,815,500	27	27	26.55	53,100	964,800	0
21/05/2026	27	10,367,000	26.90	27.15	26.55	12,343,700	1,800,100	0
20/05/2026	26.70	24,208,300	26.70	26.80	25.65	1,359,005	4,768,750	0
19/05/2026	26.75	19,221,900	27.50	27.50	26.75	213,905	4,448,298	0
18/05/2026	27.45	15,227,700	27.45	27.50	27.10	775,100	2,698,847	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2026	27.55	12,744,400	28.20	28.25	27.55	1,224,700	4,626,345	0
14/05/2026	28.15	25,280,800	27.27	28.15	27.27	3,131,100	923,200	0
13/05/2026	27.27	13,166,100	27.51	27.66	27.22	675,500	2,255,400	0
12/05/2026	27.36	14,565,400	27.27	27.41	27.02	2,122,318	421,860	0
11/05/2026	27.31	14,897,400	27.41	27.61	27.31	2,260,903	1,025,500	0
08/05/2026	27.46	15,747,600	27.61	27.81	27.41	2,279,600	1,246,918	0
07/05/2026	27.66	18,127,700	27.51	27.76	27.31	3,439,200	2,469,140	0
06/05/2026	27.51	18,609,200	27.41	27.61	27.07	2,763,500	5,329,195	0
05/05/2026	27.51	22,244,500	26.43	27.51	26.04	2,047,900	2,101,550	0
04/05/2026	26.48	6,238,600	26.23	26.68	26.23	354,238	544,858	0
29/04/2026	26.04	18,791,500	26.33	26.53	26.04	1,025,600	2,757,932	0
28/04/2026	26.53	7,722,200	26.77	26.97	26.53	195,557	2,582,708	0
24/04/2026	26.77	8,708,200	26.92	27.12	26.73	328,500	1,722,248	0
23/04/2026	26.92	12,903,100	27.17	27.61	26.92	590,700	3,325,400	0
22/04/2026	27.07	13,650,100	27.12	27.36	26.92	1,719,221	970,646	0
21/04/2026	27.07	12,776,900	27.51	27.76	27.07	986,400	1,087,807	0
20/04/2026	27.56	14,857,100	28.00	28.00	27.56	463,400	5,348,330	0
17/04/2026	27.76	25,668,400	27.31	28.00	27.17	1,636,437	1,545,400	0
16/04/2026	27.12	15,412,800	26.82	27.41	26.53	3,073,705	1,471,510	0
15/04/2026	26.87	12,229,700	27.36	27.36	26.77	931,522	937,410	0
14/04/2026	26.87	14,453,500	26.82	27.27	26.63	1,353,200	1,388,400	0
13/04/2026	26.43	13,557,000	26.53	26.73	26.33	1,122,532	3,404,611	0
10/04/2026	26.82	14,448,500	27.02	27.41	26.82	1,838,135	3,075,000	0
09/04/2026	26.63	11,852,400	26.87	27.02	26.58	1,824,200	2,928,050	0
08/04/2026	27.12	24,909,900	26.73	27.27	26.18	3,573,070	4,575,202	0
07/04/2026	25.60	11,428,900	25.15	25.64	25.06	1,041,100	1,813,700	0
06/04/2026	25.15	11,093,100	25.35	25.50	25.06	1,429,200	3,112,200	0
03/04/2026	25.35	16,758,100	25.84	25.94	25.30	2,214,920	8,805,700	0
02/04/2026	25.79	11,441,500	26.14	26.14	25.55	1,820,200	279,400	0
01/04/2026	26.33	10,288,600	26.82	26.87	26.33	694,001	2,584,800	0
31/03/2026	26.23	19,377,200	25.94	26.43	25.79	4,919,900	4,146,594	0
30/03/2026	25.64	16,541,700	25.20	25.94	25.10	3,367,151	7,522,000	0
27/03/2026	25.99	11,263,600	25.55	26.09	25.45	2,405,700	2,480,800	0
26/03/2026	25.74	19,426,700	25.84	26.04	25.40	5,156,600	5,994,900	0
25/03/2026	25.84	21,942,900	25.50	25.94	25.10	4,316,710	2,407,252	0
24/03/2026	24.81	29,998,900	24.02	25.20	23.83	5,383,800	4,240,774	0
23/03/2026	23.58	22,738,500	24.47	24.47	23.48	2,517,000	2,238,794	0
20/03/2026	24.61	15,978,800	24.86	25.45	24.61	2,402,100	1,894,800	12.6
19/03/2026	25.15	23,991,600	24.81	25.35	24.51	1,005,500	925,200	2.2
18/03/2026	25.15	9,271,600	25.50	25.69	24.96	1,305,400	1,538,900	-6.1
17/03/2026	25.25	9,324,100	25.35	25.94	25.25	908,800	1,094,100	-4.7
16/03/2026	25.06	7,467,100	25.25	25.30	24.96	3,478,900	1,847,600	41.8
13/03/2026	25.20	13,865,300	24.96	25.55	24.56	3,478,900	1,847,600	41.8
12/03/2026	25.30	12,809,200	25.40	25.74	25.06	768,900	1,975,300	-31.1
11/03/2026	25.99	17,296,100	25.06	26.04	24.96	6,550,400	4,259,200	59.8
10/03/2026	25.06	30,382,100	25.55	25.55	24.37	1,616,600	2,369,600	-18.7
09/03/2026	24.37	32,371,300	24.37	24.76	24.37	1,616,600	2,369,600	-18.7
06/03/2026	26.18	15,454,600	26.53	26.53	26.18	990,000	4,354,000	-90.1
05/03/2026	26.53	21,450,200	26.97	27.61	26.48	4,782,700	5,031,500	-5.0
04/03/2026	26.68	26,580,500	26.87	27.17	26.04	1,726,800	5,333,100	-97.0
03/03/2026	26.97	18,795,100	27.56	27.95	26.82	7,972,900	3,898,000	115.9
02/03/2026	27.56	24,664,300	27.76	28.20	27.46	1,474,900	1,009,800	12.9
27/02/2026	28.44	18,002,900	28.54	28.94	28.25	5,449,400	238,000	151.3
26/02/2026	28.40	13,933,100	28.49	28.69	28.35	3,379,300	1,695,000	48.9
25/02/2026	28.35	20,144,800	28.49	28.99	28.30	2,762,100	5,251,000	-72.4
24/02/2026	28.49	18,101,200	28.20	28.64	28.05	3,689,300	265,000	98.9
23/02/2026	28.30	15,465,000	27.95	28.64	27.81	2,360,700	1,748,600	17.7
13/02/2026	27.81	12,905,500	27.61	27.81	27.41	2,014,800	1,207,100	23.0
12/02/2026	27.76	8,140,700	27.86	28.00	27.66	411,500	834,500	-11.9
11/02/2026	27.81	28,252,000	26.33	27.81	26.33	6,874,700	1,080,100	162.6
10/02/2026	26.14	11,076,900	26.23	26.82	25.89	144,000	2,399,700	-60.3
09/02/2026	26.28	8,770,500	26.53	26.68	26.18	256,100	2,742,300	-67.2
06/02/2026	26.33	18,137,700	26.73	26.77	26.33	256,100	2,742,300	-67.2
05/02/2026	26.92	9,669,100	27.51	27.56	26.92	86,200	1,758,000	-46.3
04/02/2026	27.27	16,720,100	27.02	27.31	26.77	166,600	4,731,400	-125.1
03/02/2026	27.02	15,333,400	27.36	27.51	27.02	1,474,900	1,009,800	12.9
02/02/2026	27.12	14,154,800	27.36	27.51	26.77	642,000	2,543,900	-52.5
30/01/2026	27.51	15,839,700	27.27	27.51	27.07	468,300	1,392,000	-25.5
29/01/2026	27.17	8,246,800	27.51	27.66	27.17	905,700	1,806,300	-25.1
28/01/2026	27.27	14,212,000	27.46	27.81	27.17	1,843,400	2,671,800	-23.0
27/01/2026	27.31	12,846,500	27.31	27.61	27.22	1,936,900	1,946,600	-0.2
26/01/2026	27.27	32,470,600	28.10	28.15	27.12	5,399,800	6,436,600	-29.4
23/01/2026	28.00	31,092,900	28.69	28.79	28.00	811,900	3,874,900	-88.4
22/01/2026	28.69	19,795,300	28.59	28.89	28.54	3,426,000	2,064,300	40.0
21/01/2026	28.54	34,082,700	29.13	29.13	28.49	4,430,900	1,638,000	81.7
20/01/2026	29.23	48,697,600	29.62	30.41	29.18	9,477,000	4,284,200	159.1
19/01/2026	29.13	30,777,100	28.44	29.28	28.40	4,254,300	1,754,600	73.8

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)	-1.10	-4.01%	284,280,800	-33,606,300	0	25.60 28.05 26.50
2 tháng (2026-04-20)	-1.21	-4.39%	535,311,600	-46,737,000	0	25.60 28.15 26.50
3 tháng (2026-03-19)	1.20	4.76%	910,113,900	-60,482,814	14.8	23.58 28.15 26.50
6 tháng (2025-12-19)	-1.60	-5.74%	2,121,283,300	-18,367,114	1,294.6	23.58 29.97 26.50
12 tháng (2025-06-23)	8.27	45.75%	6,587,969,700	-11,395,170	-272.0	18.03 37.98 26.50
24 tháng (2024-06-27)	8.18	44.98%	11,561,074,600	-175,672,894	-3,453.5	15.26 37.98 26.50
36 tháng (2023-07-03)	9.17	53.34%	15,444,990,200	-348,535,588	-6,861.3	15.26 37.98 26.50
60 tháng (2021-07-13)	5.83	28.41%	22,555,034,800	-470,469,406	-11,040.6	12.68 37.98 26.50

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH