Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	59.60	5,395,900	59	60	58.80	620,700	1,081,374	0
16/09/2026	59.30	2,880,800	60.10	60.30	59.30	483,925	718,300	0
15/09/2026	60	9,547,200	58.60	60	58.60	0	0	0
14/09/2026	58.50	4,818,800	58.20	58.80	58	0	0	0
11/09/2026	58.20	4,365,200	58.90	59	58.20	0	0	0
10/09/2026	59	3,066,000	58.70	59.40	58.50	0	0	0
09/09/2026	58.70	5,324,200	58.40	59.30	58.20	0	0	0
08/09/2026	58.10	2,867,600	58	58.30	57.90	0	0	0
07/09/2026	58	4,761,600	59	59.10	58	0	0	0
04/09/2026	58.90	4,309,500	58.90	59.30	58.60	0	0	0
03/09/2026	58.70	8,465,900	59.60	59.80	58.70	0	0	0
02/09/2026	65	7,308,900	65.50	66	64.20	0	0	0
01/09/2026	68	32,481,400	65.40	68	65.40	0	0	0
31/08/2026	58.50	4,818,800	58.20	58.80	58	0	0	0
28/08/2026	60.10	3,386,900	60.20	60.50	59.80	0	0	0
27/08/2026	60.10	4,904,300	60.50	61.40	60	0	0	0
26/08/2026	60.30	7,177,300	59.20	60.30	59.20	0	0	0
25/08/2026	59.40	5,577,200	59.30	60.20	59.20	0	0	0
24/08/2026	59.20	4,773,600	60.20	60.50	59.20	0	0	0
21/08/2026	59.10	4,695,200	57.80	59.10	57.50	0	0	0
20/08/2026	57.80	3,006,600	57.80	58.10	57.30	0	0	0
19/08/2026	57.40	3,770,600	58	58.20	57.20	0	0	0
18/08/2026	58	2,888,000	58.20	59	57.70	0	0	0
17/08/2026	58.20	2,745,300	58.30	58.90	58.20	0	0	0
14/08/2026	58.50	4,805,500	59.50	59.60	58.50	0	0	0
13/08/2026	59.50	4,579,700	59.90	60.50	59.10	0	0	0
12/08/2026	59.70	2,384,500	59.90	60.30	59.60	0	0	0
11/08/2026	59.80	4,065,600	60.50	60.80	59.60	0	0	0
10/08/2026	60.30	2,714,200	60.30	60.50	59.80	0	0	0
07/08/2026	59.70	6,522,200	58.70	60.80	58.70	0	0	0
06/08/2026	59	2,962,800	59.50	59.50	58.50	0	0	0
05/08/2026	59.30	3,663,100	60.20	60.60	59.20	0	0	0
04/08/2026	60	5,093,100	60.90	60.90	59.60	0	0	0
03/08/2026	60.80	7,642,500	59.60	61	59.30	0	0	0
31/07/2026	59.30	18,314,600	57.70	60.40	57.30	0	0	0
30/07/2026	56.50	5,427,800	55	56.70	54.70	0	0	0
29/07/2026	54.60	2,072,300	54.20	54.70	54	0	0	0
28/07/2026	54.10	2,607,000	53.70	54.60	53.30	0	0	0
27/07/2026	54	2,581,300	54.50	54.80	53.50	0	0	0
24/07/2026	54.10	2,503,700	54	55.30	53.20	0	0	0
23/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2026	54	7,435,600	54.10	54.90	52.60	0	0	0
22/07/2026	54.05	9,173,400	56.33	56.63	54.05	0	0	0
21/07/2026	56.23	3,413,200	56.23	56.73	56.13	0	0	0
20/07/2026	56.23	8,536,800	58.31	58.31	55.83	0	0	0
17/07/2026	58.02	1,990,100	58.81	58.81	58.02	0	0	0
16/07/2026	58.91	3,349,700	58.61	59.31	57.92	0	0	0
15/07/2026	58.71	2,633,300	58.71	58.91	58.22	0	0	0
14/07/2026	58.71	2,829,200	58.41	59.01	58.12	0	0	0
13/07/2026	58.41	6,789,000	60.00	60.00	58.31	0	0	0
10/07/2026	60.00	3,016,400	60.60	60.99	60.00	0	0	0
09/07/2026	60.60	2,209,800	60.79	60.99	60.50	0	0	0
08/07/2026	61.09	2,051,000	60.79	61.29	60.60	0	0	0
07/07/2026	60.79	2,547,200	60.69	60.99	60.40	0	0	0
06/07/2026	60.69	4,173,100	61.49	61.98	60.20	0	0	0
03/07/2026	61.49	2,601,900	61.79	61.88	61.49	0	0	0
02/07/2026	61.59	2,744,500	62.48	62.58	61.59	0	0	0
01/07/2026	62.48	4,232,900	61.88	62.48	61.59	0	0	0
30/06/2026	61.69	4,622,500	61.69	62.08	61.39	0	0	0
29/06/2026	61.49	5,481,600	61.09	61.69	60.89	0	0	0
26/06/2026	60.89	3,344,300	60.50	60.99	60.30	0	0	0
25/06/2026	60.30	3,093,500	60.60	60.79	60.30	0	0	0
24/06/2026	60.50	2,542,500	60.89	61.09	60.50	0	0	0
23/06/2026	60.79	5,176,000	61.19	62.08	60.79	0	0	0
22/06/2026	60.79	2,686,300	61.19	61.29	60.69	0	0	0
19/06/2026	61.19	4,869,000	61.39	61.39	60.69	0	0	0
18/06/2026	61.09	4,650,700	61.79	61.88	61.09	0	0	0
17/06/2026	61.69	6,825,500	61.29	61.88	61.09	0	0	0
16/06/2026	61.29	3,110,000	61.29	61.79	61.09	0	0	0
15/06/2026	61.09	5,222,300	61.79	61.88	61.09	0	0	0
12/06/2026	61.09	3,152,300	61.39	61.59	61.09	0	0	0
11/06/2026	61.09	2,588,500	60.99	61.39	60.79	0	0	0
10/06/2026	61.19	2,309,200	61.09	61.69	61.09	0	0	0
09/06/2026	60.99	2,564,800	60.79	61.19	60.50	0	0	0
08/06/2026	60.79	7,352,300	60.69	61.59	60.40	0	0	0
05/06/2026	61.19	4,011,200	61.88	61.98	61.09	0	0	0
04/06/2026	61.69	3,910,600	61.29	61.98	61.19	0	0	0
03/06/2026	61.39	4,431,300	61.19	61.98	60.89	0	0	0
02/06/2026	61.09	5,063,900	61.79	62.18	61.09	0	0	0
01/06/2026	61.69	2,924,300	61.79	62.28	61.19	0	0	0
29/05/2026	61.49	5,820,000	62.48	62.48	61.29	0	0	0
28/05/2026	62.28	4,972,400	63.67	63.67	62.28	0	0	0
27/05/2026	63.67	4,185,600	63.87	63.97	63.27	0	0	0
26/05/2026	63.87	5,623,900	62.78	63.87	62.78	0	0	0
25/05/2026	63.17	5,410,300	62.68	63.47	61.59	0	0	0
22/05/2026	62.98	8,118,400	64.36	64.36	62.78	0	0	0
21/05/2026	64.36	20,114,300	64.07	65.65	63.27	0	0	0
20/05/2026	64.07	14,381,600	63.17	64.17	61.29	0	0	0
19/05/2026	63.87	24,224,800	62.88	64.46	62.08	0	0	0
18/05/2026	62.68	18,877,600	60.20	62.98	59.80	0	0	0
15/05/2026	60.20	8,271,800	60.79	61.19	60.20	0	0	0
14/05/2026	60.50	5,612,100	60.00	60.99	59.50	0	0	0
13/05/2026	59.60	8,868,000	59.21	60.79	58.71	0	0	0
12/05/2026	59.41	6,549,200	59.80	60.00	59.01	0	0	0
11/05/2026	59.80	5,510,000	60.50	60.60	59.70	0	0	0
08/05/2026	60.20	9,970,000	60.00	61.19	59.80	0	0	0
07/05/2026	59.80	6,055,700	60.40	60.60	59.80	0	0	0
06/05/2026	60.00	5,807,400	59.70	60.00	59.21	0	0	0
05/05/2026	59.41	6,407,700	60.10	60.20	59.21	0	0	0
04/05/2026	60.20	7,506,200	60.00	60.69	59.50	0	0	0
01/05/2026	57.10	3,591,800	57.50	57.60	57	0	0	0
30/04/2026	58.50	4,818,800	58.20	58.80	58	0	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 (2026-08-17)	1.50	2.56%	166,561,000	0	0	57.30 68 59.30
2 tháng (2026-07-20)	1.98	3.42%	280,813,600	0	0	57.30 68 59.30
3 tháng (2026-06-18)	1.98	3.42%	417,280,700	0	0	57.30 68 59.30
6 tháng (2026-03-20)	1.98	3.42%	747,916,100	0	0	56.83 70.22 59.30
12 tháng (2025-09-22)	2.40	4.17%	1,437,418,300	0	0	55.24 96 59.30
24 tháng (2024-09-26)	21.47	55.74%	2,596,112,300	0	0	37.01 96 59.30
36 tháng (2023-10-02)	-2.23	-3.59%	3,481,480,400	0	0	37.01 96 59.30
60 tháng (2021-10-12)	18.12	43.28%	4,496,988,100	5,684,699	573.9	32.62 96 59.30

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH