CTCP Chứng khoán VPS (vck)

27.95
-0.25
(-0.89%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
27.95
 1,243,300 28.20 28.20 27.80 0 249,700 0
22/10/2026
28.20
 1,621,500 28.20 28.35 28 11,600 44,700 0
21/10/2026
28.25
 3,174,100 27.90 28.40 27.85 202,800 250,700 0
20/10/2026
27.80
 1,098,500 27.85 28 27.50 4,800 130,300 0
19/10/2026
28
 2,365,500 27.80 28.15 27.70 104,000 205,800 0
16/10/2026
27.60
 1,269,600 27.90 28.10 27.60 88,000 272,103 0
15/10/2026
27.90
 3,336,900 26.80 27.90 26.75 358,600 83,597 0
14/10/2026
26.95
 1,046,800 27 27 26.50 47,200 143,773 0
13/10/2026
26.80
 1,134,800 26.60 26.85 26.50 70,700 2,200 0
12/10/2026
26.60
 1,238,900 26.45 26.90 26.35 20,600 137,932 0
09/10/2026
26.50
 1,849,300 27.10 27.20 26.50 0 0 0
08/10/2026
26.90
 1,311,800 27.75 27.90 26.90 0 0 0
07/10/2026
27.90
 1,434,200 27.95 27.95 27.50 0 0 0
06/10/2026
27.95
 2,969,800 27.15 27.95 26.40 0 0 0
05/10/2026
27.30
 1,497,000 27.50 27.70 27.05 0 0 0
02/10/2026
27.40
 1,872,400 27.85 27.85 27.15 0 0 0
01/10/2026
27.85
 1,314,100 28 28.10 27.60 0 0 0
30/09/2026
27.95
 1,370,500 28.15 28.40 27.95 0 0 0
29/09/2026
28.10
 1,192,300 28.45 28.50 28.10 0 0 0
28/09/2026
28.40
 1,523,600 28.60 28.75 28.10 0 0 0
25/09/2026
28.50
 1,357,600 28.50 28.95 28.40 0 0 0
24/09/2026
28.75
 1,697,200 28.50 28.90 28.25 0 0 0
23/09/2026
28.70
 988,100 28.80 29 28.60 0 0 0
22/09/2026
28.90
 1,136,300 29 29.30 28.65 0 0 0
21/09/2026
28.80
 1,280,600 29.80 29.80 28.80 0 0 0
18/09/2026
29.70
 7,274,800 29.05 29.70 28.80 0 0 0
17/09/2026
28.75
 3,528,500 27.75 29.35 27.75 0 0 0
16/09/2026
28
 1,861,600 28.50 28.60 28 0 0 0
15/09/2026
28.50
 2,013,600 28.50 29 28.15 0 0 0
14/09/2026
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
11/09/2026
29
 2,521,200 29.80 29.95 28.60 0 0 0
10/09/2026
30.10
 1,583,500 29.95 30.15 29.55 0 0 0
09/09/2026
29.85
 1,201,600 29.80 30 29.70 0 0 0
08/09/2026
30.20
 2,635,300 29.50 30.40 29.40 0 0 0
07/09/2026
29.50
 1,658,100 30.15 30.15 29.50 0 0 0
04/09/2026
30.15
 1,488,700 30 30.30 29.90 0 0 0
03/09/2026
30
 1,384,300 30.15 30.30 30 0 0 0
28/08/2026
30.45
 2,795,400 30.35 30.50 30.10 0 0 0
27/08/2026
30.40
 1,044,500 30.50 30.60 30.30 0 0 0
26/08/2026
30.45
 2,035,900 30.05 30.50 30 0 0 0
25/08/2026
30.15
 2,791,900 30.50 30.70 30.15 0 0 0
24/08/2026
30.35
 2,359,300 30.60 30.90 30.30 0 0 0
21/08/2026
30.40
 4,771,000 29.10 30.40 29.10 0 0 0
20/08/2026
29.10
 1,148,200 29.35 29.60 29.10 0 0 0
19/08/2026
29.40
 1,037,100 29.20 29.50 29.10 0 0 0
18/08/2026
29.25
 1,686,500 29.65 29.65 29.15 0 0 0
17/08/2026
29.55
 1,422,500 29.60 29.70 29.15 0 0 0
14/08/2026
29.60
 2,464,600 29.50 29.85 29.05 0 0 0
13/08/2026
29.50
 3,331,100 30.70 30.90 29.50 0 0 0
12/08/2026
30.80
 971,200 30.85 30.95 30.60 0 0 0
11/08/2026
30.85
 2,063,100 31 31.15 30.75 0 0 0
10/08/2026
30.80
 2,386,700 30.40 31 30.40 0 0 0
07/08/2026
30.35
 1,492,900 30.65 30.90 30.35 0 0 0
06/08/2026
30.55
 1,598,900 30.85 30.95 30.45 0 0 0
05/08/2026
30.80
 2,194,700 31.70 31.80 30.80 0 0 0
04/08/2026
31.35
 1,414,200 31.35 31.45 31.10 0 0 0
03/08/2026
31.35
 3,195,300 31.25 31.70 31 0 0 0
31/07/2026
31
 2,162,300 31.15 31.15 30.70 0 0 0
30/07/2026
31.15
 6,772,700 29 31.15 29 0 0 0
29/07/2026
29.15
 1,534,200 28.40 29.15 28.40 0 0 0
28/07/2026
28.60
 3,434,000 28 29.15 27.45 0 0 0
27/07/2026
28.35
 2,515,100 29.70 29.70 28.35 0 0 0
24/07/2026
29.65
 2,189,300 30 30.15 29.15 0 0 0
23/07/2026
30.40
 3,272,200 29.45 30.40 29.10 0 0 0
22/07/2026
29.50
 2,268,200 29.65 30 29.35 0 0 0
21/07/2026
29.90
 2,133,800 29.30 30.25 29.30 0 0 0
20/07/2026
29.70
 3,385,000 31 31.15 29.35 0 0 0
17/07/2026
31.25
 1,414,600 32.10 32.10 31.25 0 0 0
16/07/2026
32
 3,089,500 31.85 32 31 0 0 0
15/07/2026
32
 2,246,200 32.15 32.30 31.50 0 0 0
14/07/2026
32.10
 2,000,900 31.90 32.15 31.40 0 0 0
13/07/2026
32
 4,471,700 32.25 32.55 30.90 0 0 0
10/07/2026
32.75
 2,498,300 32.85 33 32.45 0 0 0
09/07/2026
32.75
 3,174,900 33.20 33.40 32.70 0 0 0
08/07/2026
33.50
 3,618,500 33.85 34.10 33.50 0 0 0
07/07/2026
33.80
 3,121,400 33.40 33.80 33 0 0 0
06/07/2026
33.50
 3,114,900 34.35 34.35 33 0 0 0
03/07/2026
34.20
 7,940,200 33.50 34.20 33.30 0 0 0
02/07/2026
33.30
 2,929,500 33.30 33.60 33.20 0 0 0
01/07/2026
33.35
 3,319,000 33.15 33.50 32.95 0 0 0
30/06/2026
33.10
 3,063,600 33.30 33.70 33.10 0 0 0
29/06/2026
33.40
 2,689,400 33.45 33.65 33.20 0 0 0
26/06/2026
33.50
 2,591,300 33.05 33.50 32.65 0 0 0
25/06/2026
32.95
 2,157,100 33 33 32.70 0 0 0
24/06/2026
33.20
 1,573,700 33.20 33.40 32.80 0 0 0
23/06/2026
33.40
 4,235,400 33.15 33.60 32.85 0 0 0
22/06/2026
33.30
 2,225,700 33.70 33.70 33.25 0 0 0
19/06/2026
33.80
 10,426,900 33.55 33.80 33.35 0 0 0
18/06/2026
33.55
 4,224,800 34.10 34.30 33.55 0 0 0
17/06/2026
34.10
 3,454,200 34.75 34.75 34.10 0 0 0
16/06/2026
34.65
 6,590,100 34.50 34.70 34.15 0 0 0
15/06/2026
34.35
 8,868,700 33.80 34.40 33.50 0 0 0
12/06/2026
33.40
 4,573,600 33.30 33.40 32.65 0 0 0
11/06/2026
33
 2,116,500 33.10 33.35 32.95 0 0 0
10/06/2026
33.35
 3,685,500 33.20 33.55 33.10 0 0 0
09/06/2026
33.40
 5,375,100 32.70 33.40 32.40 0 0 0
08/06/2026
32.70
 3,874,000 32.20 32.70 31.80 0 0 0
05/06/2026
32.35
 2,183,300 32 32.50 32 0 0 0
04/06/2026
32.20
 2,042,400 32.20 32.40 31.85 0 0 0
03/06/2026
32.20
 4,025,400 32.20 32.50 31.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc