STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	08/05/2024	18.55 -0.25	10,945,500	18.65	18.80	18.50	519,300	2,414,700	-35.3
#2	07/05/2024	18.80 0.05	7,408,000	18.75	18.85	18.55	674,600	1,767,754	-20.4
#3	06/05/2024	18.75 0.35	11,299,500	18.50	18.75	18.40	483,700	1,715,500	-22.8
#4	03/05/2024	18.40 0.10	10,568,400	18.40	18.50	18.35	145,330	1,471,800	-24.4
#5	02/05/2024	18.30 -0.25	6,332,900	18.55	18.60	18.30	223,800	2,323,600	-38.6
#6	26/04/2024	18.55 -0.05	8,253,200	18.40	18.60	18.30	857,400	1,895,700	-19.1
#7	25/04/2024	18.60 0	10,618,000	18.75	18.75	18.35	1,791,400	2,607,900	-14.9
#8	24/04/2024	18.60 0.20	13,072,600	18.50	18.75	18.40	3,361,200	1,235,700	39.6
#9	23/04/2024	18.40 0.10	15,635,300	18.35	18.60	18	3,594,600	3,098,400	9.1
#10	22/04/2024	18.30 0.20	8,682,900	18.40	18.60	18.25	2,561,700	1,026,100	28.2
#11	19/04/2024	18.10 -0.05	15,355,900	18.15	18.50	17.95	1,775,900	1,295,000	8.8
#12	17/04/2024	18.15 -0.60	13,194,900	18.95	19.05	18.15	1,108,400	1,843,000	-13.5
#13	16/04/2024	18.75 0.15	23,551,000	18.70	19	18.50	4,232,400	2,630,100	30.2
#14	15/04/2024	18.60 -1.10	28,346,300	19.60	19.80	18.40	2,392,900	3,863,400	-29.6
#15	12/04/2024	19.70 0.35	17,723,300	19.40	19.70	19.40	2,313,800	1,568,900	14.6
#16	11/04/2024	19.35 0	9,554,900	19.35	19.60	19.30	2,417,100	1,766,400	12.7
#17	10/04/2024	19.35 0	29,210,400	19.40	19.95	19.30	2,059,100	4,390,100	-46.5
#18	09/04/2024	19.35 -0.05	9,349,100	19.35	19.40	19.15	3,254,100	2,474,000	15.2
#19	08/04/2024	19.40 -0.05	8,428,800	19.45	19.45	19.10	2,036,500	710,300	25.8
#20	05/04/2024	19.45 0.15	11,106,300	19.10	19.45	19	2,724,000	324,800	46.4
#21	04/04/2024	19.30 -0.05	12,592,700	19.40	19.60	19.20	1,772,100	441,200	25.8
#22	03/04/2024	19.35 -0.20	16,269,600	19.35	19.50	19.25	2,919,800	1,758,300	22.5
#23	02/04/2024	19.55 -0.10	25,838,800	19.55	19.60	18.90	3,206,900	4,039,100	-16.2
#24	01/04/2024	19.65 -0.10	11,686,300	19.60	19.75	19.45	525,400	1,782,900	-24.6
#25	29/03/2024	19.75 0.10	20,541,100	19.70	19.80	19.45	3,660,100	879,300	54.7
#26	28/03/2024	19.65 0.05	14,691,300	19.65	19.80	19.50	1,842,000	286,800	30.5
#27	27/03/2024	19.60 0	16,220,800	19.65	19.75	19.35	1,809,300	2,665,100	-16.7
#28	26/03/2024	19.60 0.70	37,172,800	18.90	19.60	18.90	6,451,800	1,588,900	94.2
#29	25/03/2024	18.90 0.10	19,751,100	18.80	19.15	18.65	595,500	1,181,900	-11.0
#30	22/03/2024	18.80 0.05	14,969,100	18.75	19	18.65	1,029,000	1,969,600	-17.7
#31	21/03/2024	18.75 0.10	16,882,000	18.65	18.95	18.55	956,500	1,490,300	-10.0
#32	20/03/2024	18.65 0.50	11,504,800	18.15	18.65	18.20	851,500	2,825,000	-36.3
#33	19/03/2024	18.15 -0.05	12,349,900	18.20	18.50	18.10	236,300	4,593,100	-79.3
#34	18/03/2024	18.20 -0.45	23,317,100	18.65	18.70	17.95	787,000	7,927,100	-130.7
#35	15/03/2024	18.65 -0.15	13,581,400	18.80	18.80	18.55	1,083,400	5,657,700	-85.2
#36	14/03/2024	18.80 -0.25	9,582,800	19.05	19.10	18.65	392,600	2,567,700	-41.0
#37	13/03/2024	19.05 0.50	10,986,000	18.55	19.10	18.60	994,300	745,400	4.7
#38	12/03/2024	18.55 0	10,959,400	18.55	18.75	18.50	343,900	1,282,000	-17.5
#39	11/03/2024	18.55 -0.45	16,575,400	19	19.10	18.55	974,500	3,572,100	-49.0
#40	08/03/2024	19 -0.45	29,743,400	19.45	19.50	18.95	931,908	6,481,200	-106.0
#41	07/03/2024	19.45 0.05	8,016,100	19.40	19.60	19.40	565,325	643,800	-1.5
#42	06/03/2024	19.40 -0.35	11,549,500	19.75	19.85	19.30	510,200	713,600	-4.0
#43	05/03/2024	19.75 0.15	8,094,000	19.60	19.75	19.55	409,900	361,148	1.0
#44	04/03/2024	19.60 -0.05	12,989,200	19.65	19.80	19.60	737,600	1,030,800	-5.8
#45	01/03/2024	19.65 -0.25	9,758,900	19.90	19.90	19.65	1,064,000	1,275,800	-4.2
#46	29/02/2024	19.90 0	17,115,500	19.90	20.20	19.65	2,345,200	2,278,100	1.3
#47	28/02/2024	19.90 0.55	20,960,400	19.35	19.90	19.40	3,755,500	1,830,500	38.0
#48	27/02/2024	19.35 0.10	17,762,400	19.25	19.50	19.20	1,619,700	5,401,498	-73.0
#49	26/02/2024	19.25 -0.25	12,770,300	19.50	19.55	19.20	295,110	5,398,973	-98.6
#50	23/02/2024	19.50 -0.20	42,130,600	19.70	20.25	19.50	2,208,300	12,044,158	-195.6
#51	22/02/2024	19.70 -0.05	10,541,600	19.75	19.90	19.60	385,810	6,319,178	-117.0
#52	21/02/2024	19.75 0.15	17,579,300	19.60	20	19.60	2,507,200	5,030,300	-49.7
#53	20/02/2024	19.60 -0.20	16,244,900	19.80	19.80	19.50	1,638,100	5,442,102	-74.6
#54	19/02/2024	19.80 -0.05	11,047,900	19.85	19.95	19.65	638,200	1,537,500	-17.8
#55	16/02/2024	19.85 0.05	7,324,700	19.80	19.95	19.70	682,810	1,675,400	-19.7
#56	15/02/2024	19.80 0.20	19,362,100	19.60	20.15	19.60	1,633,300	3,101,419	-28.9
#57	07/02/2024	19.60 0.30	10,722,600	19.30	19.60	19.30	1,955,530	494,300	28.4
#58	06/02/2024	19.30 0.10	5,805,600	19.20	19.40	19.20	911,300	821,300	1.8
#59	05/02/2024	19.20 0.40	10,730,400	18.80	19.45	18.85	1,807,200	1,628,700	3.4
#60	02/02/2024	18.80 -0.35	16,720,300	19.15	19.20	18.80	1,350,100	3,580,700	-42.5
#61	01/02/2024	19.15 -0.25	6,507,100	19.40	19.40	19.10	403,300	1,811,100	-27.0
#62	31/01/2024	19.40 -0.30	20,001,700	19.70	19.70	19.15	4,477,800	2,229,600	43.2
#63	30/01/2024	19.70 -0.05	6,805,100	19.75	19.85	19.65	1,521,000	990,500	10.5
#64	29/01/2024	19.75 0	4,834,600	19.75	19.75	19.55	1,612,300	486,800	22.2
#65	26/01/2024	19.75 0.10	7,546,300	19.65	19.75	19.65	1,959,000	8,600	38.5
#66	25/01/2024	19.65 0	5,002,000	19.65	19.70	19.55	1,582,800	437,000	22.5
#67	24/01/2024	19.65 -0.05	7,406,900	19.70	19.80	19.55	2,039,900	453,900	31.3
#68	23/01/2024	19.70 -0.10	10,961,900	19.80	19.90	19.65	2,769,200	419,300	46.4
#69	22/01/2024	19.80 0.10	16,135,000	19.70	19.95	19.70	3,121,000	2,431,400	13.7
#70	19/01/2024	19.70 0.20	16,580,100	19.50	19.75	19.55	3,189,400	747,900	48.0
#71	18/01/2024	19.50 0.20	8,447,900	19.30	19.55	19.30	1,924,000	218,100	33.2
#72	17/01/2024	19.30 -0.15	11,934,200	19.45	19.55	19.25	2,434,000	735,300	33.0
#73	16/01/2024	19.45 0.10	9,593,500	19.35	19.45	19.20	3,026,700	398,500	50.9
#74	15/01/2024	19.35 -0.30	11,340,300	19.65	19.80	19.35	1,249,600	1,283,700	-0.8
#75	12/01/2024	19.65 0	25,020,500	19.65	19.75	19.30	4,484,000	1,490,400	58.8
#76	11/01/2024	19.65 0.05	17,937,600	19.60	19.85	19.55	3,395,600	901,600	49.2
#77	10/01/2024	19.60 0.45	31,567,400	19.15	19.75	19.10	799,800	723,900	1.5
#78	09/01/2024	19.15 -0.10	6,451,500	19.25	19.35	19.10	159,000	97,900	1.2
#79	08/01/2024	19.25 0.05	9,012,800	19.20	19.40	19.15	1,234,100	74,200	22.3
#80	05/01/2024	19.20 -0.15	9,906,800	19.35	19.45	19.10	2,049,400	175,900	36.0
#81	04/01/2024	19.35 0.25	25,321,300	19.10	19.65	18.95	4,288,200	831,900	67.2
#82	03/01/2024	19.10 0.25	8,220,900	18.85	19.10	18.65	818,600	53,500	14.5
#83	02/01/2024	18.85 -0.35	8,798,600	19.20	19.20	18.85	1,798,000	923,500	16.7
#84	29/12/2023	19.20 0.40	17,010,800	18.80	19.20	18.70	1,576,100	269,600	24.7
#85	28/12/2023	18.80 0.30	10,315,400	18.50	18.80	18.45	1,660,800	355,300	24.2
#86	27/12/2023	18.50 0	7,673,900	18.50	18.60	18.35	1,193,800	688,800	9.4
#87	26/12/2023	18.50 0	8,402,900	18.50	18.55	18.25	1,960,000	1,437,100	9.6
#88	25/12/2023	18.50 0.35	8,637,100	18.15	18.50	18.25	699,600	1,655,500	-17.6
#89	22/12/2023	18.15 -0.05	10,359,500	18.20	18.35	18.05	1,212,300	3,498,900	-41.3
#90	21/12/2023	18.20 -0.05	9,592,700	18.25	18.25	18	1,723,700	1,656,500	1.2
#91	20/12/2023	18.25 -0.05	7,715,000	18.30	18.35	18.05	566,600	1,600,700	-18.8
#92	19/12/2023	18.30 -0.10	11,907,200	18.40	18.40	18	1,328,100	2,975,100	-29.7
#93	18/12/2023	18.40 -0.30	22,104,100	18.70	18.70	18.05	1,445,100	4,458,200	-54.8
#94	15/12/2023	18.70 -0.30	12,092,300	19	19.10	18.65	1,065,600	3,152,800	-39.4
#95	14/12/2023	19 -0.20	9,433,900	19.20	19.30	18.95	1,156,000	3,093,800	-37.0
#96	13/12/2023	19.20 -0.25	9,962,400	19.45	19.45	19.10	345,600	2,693,400	-45.1
#97	12/12/2023	19.45 0.05	6,823,800	19.40	19.45	19.20	802,600	2,542,100	-33.5
#98	11/12/2023	19.40 -0.20	7,675,600	19.60	19.60	19.20	1,068,200	3,525,200	-47.6
#99	08/12/2023	19.60 -0.05	8,339,400	19.65	19.70	19.30	1,030,700	980,700	1.0
#100	07/12/2023	19.65 0.25	17,158,000	19.40	19.65	19.15	2,271,000	3,525,900	-24.2

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 (2024-04-08)	-0.85	-4.38%	257,530,900	-4,641,024	-87.3	18.10 19.70 18.55
2 tháng (2024-03-11)	0	0%	584,109,600	-19,063,424	-343.7	18.10 19.75 18.55
3 tháng (2024-02-15)	-1.25	-6.31%	857,100,400	-57,700,737	-1,099.7	18.10 19.90 18.55
6 tháng (2023-11-10)	-1	-5.12%	1,561,970,500	-49,206,507	-919.1	18.10 19.95 18.55
12 tháng (2023-05-15)	-0.32	-1.71%	3,540,933,800	-150,634,807	-3,015.1	18.10 21.64 18.55
24 tháng (2022-05-19)	-0.80	-4.13%	7,273,466,800	-159,936,893	-3,519.5	13.96 21.64 18.55
36 tháng (2021-05-24)	-5	-21.22%	11,311,683,600	-283,148,252	-9,186.0	13.96 25.66 18.55
60 tháng (2019-06-04)	12.20	191.92%	13,895,236,700	-332,761,957	-11,879.4	5.98 25.66 18.55

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH