Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	13.15	18,400	13.20	13.20	12.85	0	0	0
30/07/2026	13.20	29,200	12.90	13.45	12.80	0	0	0
29/07/2026	12.90	16,600	13.10	13.15	12.85	0	0	0
28/07/2026	13	86,200	13.90	13.90	13	4,400	0	0
27/07/2026	13.95	33,500	13.50	13.95	13.45	0	0	0
24/07/2026	13.95	77,000	13.90	13.95	13.30	0	0	0
23/07/2026	13.95	61,700	14	14	13.35	500	0	0
22/07/2026	14	169,200	14.10	14.40	13.90	0	0	0
21/07/2026	14.10	157,100	14.10	14.20	12.65	0	0	0
20/07/2026	13.55	104,000	14.55	14.55	13.50	0	8,000	0
17/07/2026	14.50	123,700	14.90	14.95	13.80	0	0	0
16/07/2026	14.50	182,600	14.70	14.70	14.45	0	0	0
15/07/2026	14.25	413,600	13.70	14.30	13.70	0	0	0
14/07/2026	13.60	398,300	15.10	15.10	13.40	0	0	0
13/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
10/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
09/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
08/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
07/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
06/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
03/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
02/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
01/07/2026	13.50	0	13.50	13.50	13.50	0	0	0
30/06/2026	13.50	0	13.50	13.50	13.50	0	0	0
29/06/2026	13.70	88,800	13.60	14	13.40	7,000	0	0
26/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/06/2026	13.60	179,500	12.70	14	12.60	7,800	0	0
25/06/2026	12.64	79,800	12.73	12.73	12.27	0	0	0
24/06/2026	12.73	66,600	12.73	12.82	12.64	0	0	0
23/06/2026	13	92,200	13.18	13.18	12.64	0	0	0
22/06/2026	13.18	57,400	13.18	13.36	13	0	0	0
19/06/2026	13.36	75,900	13.36	13.45	13.18	0	0	0
18/06/2026	13.36	147,200	12.82	13.55	12.82	0	0	0
17/06/2026	12.73	240,900	12.18	13.18	12	0	0	0
16/06/2026	12.09	131,000	12	12.09	11.91	0	0	0
15/06/2026	11.91	78,800	12.09	12.18	11.91	0	0	0
12/06/2026	11.91	19,000	12	12	11.91	0	0	0
11/06/2026	12	27,000	12	12.09	11.82	0	0	0
10/06/2026	12	68,300	12	12.27	11.82	0	0	0
09/06/2026	11.82	79,100	11.73	12.09	11.73	0	0	0
08/06/2026	11.73	41,100	11.91	11.91	11.55	0	0	0
05/06/2026	11.91	40,000	11.91	12	11.73	0	0	0
04/06/2026	11.91	65,900	11.91	12.18	10.36	0	0	0
03/06/2026	12	14,300	11.91	12	11.73	0	0	0
02/06/2026	11.82	69,000	12	12.27	11.73	0	0	0
01/06/2026	11.91	72,500	11.82	12.09	11.82	0	0	0
29/05/2026	11.82	78,700	11.73	12.09	11.73	0	0	0
28/05/2026	11.73	31,600	11.91	11.91	11.64	0	0	0
27/05/2026	11.91	167,700	11.73	12.18	11.73	0	0	0
26/05/2026	11.73	12,300	11.82	11.82	11.73	0	0	0
25/05/2026	11.82	134,100	11.91	12.18	11.55	0	0	0
22/05/2026	11.82	66,600	11.82	12	11.55	0	0	0
21/05/2026	11.55	54,900	11.73	11.91	11.45	0	0	0
20/05/2026	11.73	22,500	11.18	11.73	11.18	0	0	0
19/05/2026	11.64	112,400	11.45	12	11.45	0	0	0
18/05/2026	11.45	6,700	11.45	11.45	11.45	0	0	0
15/05/2026	11.64	31,200	11.64	11.64	11.36	0	0	0
14/05/2026	11.73	18,500	11.73	11.73	11.55	0	0	0
13/05/2026	11.82	176,900	11.82	11.82	11.36	0	0	0
12/05/2026	11.91	47,700	12.18	12.18	11.55	0	0	0
11/05/2026	12.18	22,100	12.18	12.18	11.91	500	0	0
08/05/2026	12.18	119,800	12.36	12.36	12	0	0	0
07/05/2026	12.36	61,800	12.45	12.45	12	2,000	0	0
06/05/2026	12.45	156,200	12.55	12.64	12.27	0	3,000	0
05/05/2026	12.45	130,400	12.64	12.73	12.36	0	0	0
04/05/2026	12.45	316,000	12.18	12.91	12.18	0	0	0
29/04/2026	12.18	205,700	12.91	12.91	12.18	0	0	0
28/04/2026	12.73	92,200	12.82	13.18	12.64	0	0	0
24/04/2026	12.82	648,000	12.55	14.09	12.45	0	500	0
23/04/2026	12.27	163,800	12.73	12.82	12	500	0	0
22/04/2026	12.45	166,300	12.64	13	12.27	0	100	0
21/04/2026	12.45	276,100	12.55	12.82	12.18	0	0	0
20/04/2026	12.27	285,300	12.45	12.73	12	500	0	0
17/04/2026	12.45	240,100	12.45	12.91	12.36	0	100	0
16/04/2026	12.36	66,400	12.64	12.73	12.27	0	0	0
15/04/2026	12.27	568,300	12.27	12.91	12.27	0	400	0
14/04/2026	12.36	702,400	11.91	12.64	11.73	0	400	0
13/04/2026	11.82	216,200	11.55	12.36	11.55	0	800	0
10/04/2026	11.64	449,400	11	12.18	10.91	0	1,549	0
09/04/2026	11	306,800	10.73	11.64	10.64	0	2,000	0
08/04/2026	10.64	274,500	10.55	11	10.36	5,000	0	0
07/04/2026	10.91	121,500	9.91	10.91	9.82	100	1,900	0
06/04/2026	9.91	105,000	10.09	10.73	9.91	1,100	801	0
03/04/2026	10.18	147,200	10.55	10.55	10.09	1,500	0	0
02/04/2026	10.55	267,400	10.45	10.82	10.27	0	100	0
01/04/2026	10.36	370,000	9.64	10.45	9.64	0	1,000	0
31/03/2026	9.64	140,800	9.55	9.73	9.45	1,000	0	0
30/03/2026	9.55	102,300	9.45	9.64	9.27	0	200	0
27/03/2026	9.45	141,700	9	9.55	9	0	0	0
26/03/2026	9	28,900	9.18	9.82	8.91	0	300	0
25/03/2026	9	38,700	8.82	9.09	8.82	500	1,000	0
24/03/2026	8.82	17,200	8.82	8.91	8.82	0	0	0
23/03/2026	8.64	42,300	8.82	8.91	8.55	0	0	0
20/03/2026	8.82	29,400	8.82	9	8.82	0	0	0
19/03/2026	8.82	31,900	9	9	8.73	0	0	0
18/03/2026	9	22,100	9	9	8.91	0	0	0
17/03/2026	9	36,500	9	9.09	9	0	0	0
16/03/2026	9	13,700	9	9	8.91	0	0	0
13/03/2026	9	34,200	8.91	9	8.91	1,100	0	0.0
12/03/2026	9	34,200	9.18	9.18	8.91	0	0	0
11/03/2026	9.09	18,200	8.82	9.09	8.82	1,000	900	0.0

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 (2026-07-01)	-0.30	-2.22%	1,852,700	-3,100	0	12.90 14.50 13.15
2 tháng (2026-06-01)	1.29	10.84%	3,587,000	11,700	0	11.73 14.50 13.15
3 tháng (2026-05-04)	0.75	5.99%	5,355,100	11,200	0	11.45 14.50 13.15
6 tháng (2026-02-02)	3.47	35.70%	12,777,200	6,150	-0.0	8.45 14.50 13.15
12 tháng (2025-08-05)	3.08	30.48%	24,977,600	39,350	0.2	8.45 14.50 13.15
24 tháng (2024-08-12)	7.20	120.11%	38,626,604	145,475	1.7	5.87 14.50 13.15
36 tháng (2023-08-16)	5.95	82.10%	41,036,931	146,375	1.7	5.26 14.50 13.15
60 tháng (2021-08-26)	2.81	27.04%	59,581,997	144,415	1.6	4.05 14.50 13.15

Ngân hàng TMCP Việt Nam Thương Tín (vbb)

THỐNG KÊ GIAO DỊCH