Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/01/2026	27.65	6,136,200	27.75	27.90	27.55	81,800	902,400	0
29/01/2026	27.65	8,246,800	28	28.15	27.65	905,700	1,806,300	-25.1
28/01/2026	27.75	14,212,000	27.95	28.30	27.65	1,843,400	2,671,800	-23.0
27/01/2026	27.80	12,846,500	27.80	28.10	27.70	1,936,900	1,946,600	-0.2
26/01/2026	27.75	32,470,600	28.60	28.65	27.60	5,399,800	6,436,600	-29.4
23/01/2026	28.50	31,092,900	29.20	29.30	28.50	811,900	3,874,900	-88.4
22/01/2026	29.20	19,795,300	29.10	29.40	29.05	3,426,000	2,064,300	40.0
21/01/2026	29.05	34,082,700	29.65	29.65	29	4,430,900	1,638,000	81.7
20/01/2026	29.75	48,697,600	30.15	30.95	29.70	9,477,000	4,284,200	159.1
19/01/2026	29.65	30,777,100	28.95	29.80	28.90	4,254,300	1,754,600	73.8
16/01/2026	28.90	24,981,000	29.30	29.45	28.85	3,718,200	5,336,300	-47.1
15/01/2026	29	34,620,800	29.35	29.40	28.75	3,799,200	3,894,000	-2.6
14/01/2026	29.50	44,749,400	30.55	30.80	29.20	3,195,600	4,453,900	-36.7
13/01/2026	30.50	42,211,100	31.30	31.45	30.30	11,604,000	5,037,600	201.1
12/01/2026	30.20	49,690,500	28.50	30.20	28.15	10,862,200	1,683,800	270.4
09/01/2026	28.25	37,610,200	29.25	29.65	28.20	1,930,400	1,998,400	-2.5
08/01/2026	29.25	29,952,600	29.30	29.75	29	2,987,000	964,800	59.4
07/01/2026	29.25	34,203,500	29.15	29.75	29.10	5,724,700	700,100	147.8
06/01/2026	28.85	21,660,200	27.85	28.90	27.65	7,566,200	1,712,100	165.7
05/01/2026	27.90	16,194,100	28.65	28.80	27.55	435,400	2,700,500	-63.9
31/12/2025	28.65	22,530,100	28.70	29	28.55	3,434,500	1,544,900	54.1
30/12/2025	28.70	23,124,400	27.90	29.10	27.90	4,755,600	408,900	124.1
29/12/2025	28	20,347,900	28.15	28.30	27.80	1,470,300	611,400	24.0
26/12/2025	28.15	27,183,600	28.20	28.85	27.35	1,978,000	4,816,300	-79.0
25/12/2025	28.75	14,199,000	29.30	29.70	28.75	3,348,200	1,183,900	63.5
24/12/2025	29.30	15,286,500	28.60	29.30	28.40	3,806,000	1,479,800	67.7
23/12/2025	28.70	12,224,300	29.10	29.40	28.55	2,534,500	1,376,900	33.4
22/12/2025	29	13,903,800	28.45	29	28.10	3,972,700	1,408,100	74.4
19/12/2025	28.45	9,896,000	28.25	28.45	28	2,623,600	868,300	49.9
18/12/2025	28.30	7,996,800	28	28.30	27.70	1,732,600	340,400	39.3
17/12/2025	28	6,311,700	28.20	28.30	27.80	1,201,600	715,900	13.6
16/12/2025	28.25	11,815,200	27.45	28.30	26.80	2,111,100	1,838,700	8.8
15/12/2025	27.50	18,306,600	26.60	27.50	26.60	6,446,800	2,618,800	103.5
12/12/2025	26.55	21,016,800	28.10	28.20	26.55	1,747,400	2,282,900	-15.5
11/12/2025	28.15	10,971,700	28.95	29	28.15	289,500	1,611,100	-37.9
10/12/2025	29	9,284,000	28.75	29.10	28.50	1,161,700	1,603,500	-12.6
09/12/2025	28.75	25,274,800	29.65	29.70	28.40	1,251,700	3,252,600	-57.4
08/12/2025	29.70	15,691,000	29.80	30.25	29.55	4,851,700	1,148,600	110.4
05/12/2025	29.85	12,515,000	30.25	30.30	29.80	2,781,900	749,300	61.1
04/12/2025	30.25	16,875,100	30.35	30.45	29.90	1,906,700	2,949,200	-31.4
03/12/2025	30.25	30,066,400	29.15	30.30	29	8,189,300	1,571,600	197.4
02/12/2025	28.90	10,412,200	29.25	29.25	28.70	1,022,900	1,957,400	-27.0
01/12/2025	29.30	11,852,800	29.05	29.55	28.85	3,112,500	1,049,100	60.3
28/11/2025	29.25	11,904,900	29.10	29.25	28.70	5,021,200	1,608,800	99.5
27/11/2025	29.10	14,878,100	29.05	29.50	28.80	3,151,500	850,300	67.4
26/11/2025	29	18,812,900	28.20	29.10	28.20	7,664,000	1,688,400	172.1
25/11/2025	28.20	14,577,900	28.95	29	28.10	1,277,700	1,250,800	0.8
24/11/2025	29	18,118,500	28.55	29.20	28.40	3,253,400	1,252,800	58.3
21/11/2025	28.55	18,164,600	28.35	28.70	28	5,931,200	258,700	161.6
20/11/2025	28.55	19,548,400	28.25	28.75	28	6,855,900	485,900	181.1
19/11/2025	28.10	16,825,600	28.70	28.75	28.10	1,678,400	3,211,700	-43.7
18/11/2025	28.80	18,859,400	28.30	28.80	28.15	5,514,800	2,297,300	92.2
17/11/2025	28.10	12,074,200	27.95	28.40	27.85	450,700	2,582,400	-59.7
14/11/2025	27.80	11,783,400	27.60	28.20	27.60	727,400	2,360,500	-45.4
13/11/2025	27.75	12,863,200	28.30	28.35	27.75	1,705,900	3,410,400	-47.8
12/11/2025	28	16,274,200	27.65	28.30	27.50	3,177,400	3,087,000	3.0
11/11/2025	27.50	14,818,100	27.75	27.80	27.40	1,555,400	1,381,000	4.8
10/11/2025	27.50	16,818,300	27.40	28.20	27.40	4,350,000	4,644,100	-7.8
07/11/2025	27.50	23,937,800	28.45	28.50	27.30	4,621,300	7,043,600	-68.9
06/11/2025	28.50	13,235,900	29.20	29.20	28.40	1,503,900	5,079,900	-102.4
05/11/2025	29.25	13,066,000	29	29.45	28.80	3,283,600	3,570,700	-7.8
04/11/2025	29.50	31,974,700	27.55	29.50	27.25	8,766,700	2,989,300	164.8
03/11/2025	27.60	23,165,800	29.05	29.05	27.60	3,559,600	1,351,100	62.3
31/10/2025	28.70	15,506,600	29.20	29.35	28.65	843,300	1,785,400	-27.4
30/10/2025	29.20	19,085,200	30.25	30.25	28.95	3,343,200	2,176,400	33.8
29/10/2025	29.85	25,082,900	29.70	30.30	29.45	5,759,800	5,411,400	10.8
28/10/2025	29.45	26,721,300	28.20	29.45	28.05	6,195,500	1,176,600	143.2
27/10/2025	28.30	23,908,400	29.50	29.80	28.30	5,732,700	1,546,700	120.7
24/10/2025	29.20	23,926,000	29.90	29.90	29	5,278,900	4,818,600	13.8
23/10/2025	30	14,351,400	30.50	30.80	30	2,219,700	1,236,900	29.9
22/10/2025	30.45	26,715,100	30.45	30.45	29.40	2,034,000	3,801,500	-51.6
21/10/2025	30.35	54,104,300	29.50	30.65	28.35	6,124,000	6,889,800	-25.3
20/10/2025	29.75	52,634,700	31.55	31.80	29.75	4,506,700	3,137,400	37.1
17/10/2025	31.95	50,287,200	33.20	33.35	31.90	1,108,600	3,409,100	-76.1
16/10/2025	33.20	30,745,500	33.80	33.90	33.20	3,340,000	2,823,100	16.8
15/10/2025	33.70	92,652,500	32.75	34.65	32.75	7,324,600	9,409,900	-74.3
14/10/2025	32.50	57,074,600	31.90	32.85	31.90	5,116,800	3,937,600	37.3
13/10/2025	31.70	35,739,000	31.60	31.85	31.25	1,619,100	8,505,300	-217.1
10/10/2025	32.10	34,643,000	32.30	32.35	31.70	1,761,200	11,473,200	-310.4
09/10/2025	32.10	39,130,900	31.30	32.10	31.10	0	0	0
08/10/2025	31.10	25,369,900	31.40	31.65	30.70	2,950,100	4,296,900	-41.7
07/10/2025	31.05	26,704,000	31.90	31.90	30.90	1,599,200	6,700,200	-159.4
06/10/2025	31.55	42,838,700	30.25	31.55	30	6,068,200	7,116,800	-34.8
03/10/2025	29.50	30,206,400	30.15	30.20	29.50	3,789,500	5,790,300	-59.3
02/10/2025	30.15	31,474,300	31.10	31.50	30.15	517,400	7,706,300	-221.7
01/10/2025	30.90	16,624,800	31.10	31.55	30.85	1,198,100	2,229,200	-32.3
30/09/2025	31.10	28,902,200	31.25	31.25	30.30	3,314,400	2,190,700	34.4
29/09/2025	31.10	33,075,500	30.50	31.20	30.05	4,630,900	915,000	114.1
26/09/2025	30.40	25,508,600	30.95	31.10	30.40	3,099,900	3,716,200	-19.7
25/09/2025	30.95	30,534,200	31.70	31.85	30.90	1,511,700	9,808,800	-260.5
24/09/2025	31.60	40,528,600	30.10	31.60	29.55	3,695,800	7,549,900	-117.8
23/09/2025	29.90	27,129,500	29.60	30.65	29.60	5,610,000	2,969,500	79.5
22/09/2025	29.50	54,206,200	30.35	30.40	29.30	8,205,100	6,062,600	63.1
19/09/2025	30.40	28,454,900	30.90	30.95	30	4,211,200	3,186,500	30.9
18/09/2025	30.80	26,645,900	31.10	31.25	30.30	3,103,200	2,353,000	23.2
17/09/2025	31	26,679,300	31.70	31.95	31	990,900	3,951,800	-92.8
16/09/2025	31.70	70,212,600	31.55	32.85	31.50	4,430,400	12,949,700	-274.9
15/09/2025	31.55	64,130,100	31.50	32.20	30.95	6,147,500	5,203,400	30.5
12/09/2025	31.60	23,141,700	32.10	32.30	31.55	1,489,700	2,439,400	-30.2
11/09/2025	32.25	44,389,200	32.05	32.35	30.45	6,356,500	5,481,800	24.6
10/09/2025	32.45	22,042,300	32.85	32.95	31.80	2,216,200	1,427,700	25.4

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 (2025-12-30)	-0.95	-3.31%	605,502,600	36,486,900	1,083.3	27.65 30.50 27.65
2 tháng (2025-12-01)	-1.55	-5.29%	926,933,800	58,593,800	1,729.9	26.55 30.50 27.65
3 tháng (2025-10-31)	-0.95	-3.31%	1,284,142,300	81,297,000	2,387.1	26.55 30.50 27.65
6 tháng (2025-08-04)	1.35	5.11%	3,858,392,500	-38,000,121	-1,762.2	26.40 38.65 27.65
12 tháng (2025-02-03)	9.69	53.66%	7,415,425,600	22,621,452	-898.4	15.53 38.65 27.65
24 tháng (2024-02-15)	9.45	51.62%	11,826,663,100	-219,824,304	-5,459.0	15.53 38.65 27.65
36 tháng (2023-02-14)	13.04	88.60%	15,384,459,200	-317,974,669	-7,483.3	14.71 38.65 27.65
60 tháng (2021-02-24)	14.79	114.20%	23,086,219,800	-494,538,494	-16,323.6	12.91 38.65 27.65

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH