Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	44.05	1,133,800	44.05	44.28	43.50	0	0	0
31/12/2021	43.94	422,000	44.05	44.16	43.72	0	0	0
30/12/2021	43.72	920,300	44.50	44.55	43.33	0	0	0
29/12/2021	44.33	440,000	44.33	44.50	44.11	0	0	0
28/12/2021	44.61	1,168,800	44.61	45.17	43.50	0	0	0
27/12/2021	44.50	934,100	44.00	44.78	43.44	0	0	0
24/12/2021	43.77	849,400	42.83	43.77	42.83	0	0	0
23/12/2021	42.66	1,489,000	43.22	44.00	42.66	0	0	0
22/12/2021: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/276 (Volume + 27.60%, Ratio=0.28)
22/12/2021	42.88	1,915,300	42.94	43.38	42.71	0	0	0
21/12/2021	42.70	774,100	42.74	43.09	42.52	0	0	0
20/12/2021	42.96	736,900	42.52	42.96	42.35	0	0	0
17/12/2021	41.66	3,475,700	43.17	43.17	41.66	0	0	0
16/12/2021	42.78	1,047,100	43.52	43.52	42.35	0	0	0
15/12/2021	43.13	732,300	42.96	43.47	42.74	0	0	0
14/12/2021	42.87	862,300	43.00	43.39	42.78	0	0	0
13/12/2021	43.00	1,038,000	44.03	44.03	42.83	0	0	0
10/12/2021	43.17	1,881,200	43.60	44.38	43.13	0	0	0
09/12/2021	42.83	805,400	42.05	42.91	42.01	0	0	0
08/12/2021	42.61	507,500	42.31	42.91	42.31	0	0	0
07/12/2021	42.39	820,000	41.49	42.91	41.49	0	0	0
06/12/2021	41.19	1,008,600	42.31	43.17	41.19	0	0	0
03/12/2021	42.31	795,900	42.83	43.52	42.09	0	0	0
02/12/2021	42.78	787,700	43.30	43.52	42.65	0	0	0
01/12/2021	42.74	551,500	42.91	43.82	42.44	0	0	0
30/11/2021	42.70	1,336,500	44.90	44.90	42.70	0	0	0
29/11/2021	43.65	851,000	44.60	45.29	43.60	0	0	0
26/11/2021	45.33	879,600	46.06	46.71	44.90	0	0	0
25/11/2021	46.24	1,473,200	45.33	46.63	45.16	0	0	0
24/11/2021	45.24	1,883,300	42.83	45.59	42.83	0	0	0
23/11/2021	42.78	549,200	42.74	42.78	42.39	0	0	0
22/11/2021	42.65	1,017,300	42.01	42.70	41.92	0	0	0
19/11/2021	41.92	413,000	41.96	42.26	41.92	0	0	0
18/11/2021	41.88	709,700	42.44	42.44	41.88	0	0	0
17/11/2021	42.31	788,300	41.96	42.35	41.96	0	0	0
16/11/2021	41.96	706,300	42.18	42.52	41.88	0	0	0
15/11/2021	42.18	766,700	42.44	42.74	41.96	0	0	0
12/11/2021	42.39	614,800	42.44	42.44	42.09	0	0	0
11/11/2021	42.44	1,115,600	42.22	42.87	41.88	0	0	0
10/11/2021	42.14	857,100	41.92	42.39	41.79	0	0	0
09/11/2021	41.92	1,377,600	42.31	42.57	41.88	0	0	0
08/11/2021	42.39	1,184,200	42.35	42.48	42.09	0	0	0
05/11/2021	42.09	1,126,300	42.09	42.74	41.88	0	0	0
04/11/2021	42.48	989,400	42.61	42.65	41.96	0	0	0
03/11/2021	42.61	1,830,000	42.18	42.65	42.01	0	0	0
02/11/2021	42.26	808,300	42.05	42.31	42.01	0	0	0
01/11/2021	41.88	1,057,500	42.35	42.39	41.88	0	0	0
29/10/2021	42.31	1,263,800	42.01	42.48	41.83	0	0	0
28/10/2021	42.26	1,772,600	41.70	42.26	41.49	0	0	0
27/10/2021	41.49	1,428,600	40.84	41.66	40.71	0	0	0
26/10/2021	40.58	632,000	40.62	40.84	40.41	0	0	0
25/10/2021	40.62	800,600	41.40	41.40	40.62	0	0	0
22/10/2021	40.71	240,000	41.01	41.01	40.58	0	0	0
21/10/2021	40.58	1,226,100	41.19	41.44	40.58	0	0	0
20/10/2021	41.01	1,561,000	41.62	41.75	40.58	0	0	0
19/10/2021	41.62	836,300	41.49	41.66	41.10	0	0	0
18/10/2021	41.44	1,247,900	41.57	41.88	41.01	0	0	0
15/10/2021	41.66	731,500	41.79	42.01	41.66	0	0	0
14/10/2021	41.75	1,784,700	41.88	41.96	41.40	0	0	0
13/10/2021	41.88	1,426,300	42.26	42.31	41.88	0	0	0
12/10/2021	41.88	761,100	42.44	42.44	41.88	0	0	0
11/10/2021	42.09	1,096,000	41.88	42.48	41.79	0	0	0
08/10/2021	41.88	697,000	41.70	41.88	41.27	0	0	0
07/10/2021	41.79	797,200	41.27	41.79	41.01	0	0	0
06/10/2021	41.27	691,200	41.27	41.27	40.93	0	0	0
05/10/2021	41.27	973,700	41.06	41.49	41.06	0	0	0
04/10/2021	40.84	913,400	41.44	41.66	40.75	0	0	0
01/10/2021	41.40	1,611,900	42.01	42.39	41.36	0	0	0
30/09/2021	41.96	1,199,900	42.52	42.57	41.92	0	0	0
29/09/2021	42.52	565,000	42.96	42.96	42.09	0	0	0
28/09/2021	42.83	484,500	42.22	42.87	42.09	0	0	0
27/09/2021	42.31	465,500	42.96	43.04	42.31	0	0	0
24/09/2021	42.96	454,700	42.96	43.09	42.87	0	0	0
23/09/2021	42.96	676,000	43.00	43.34	42.52	0	0	0
22/09/2021	42.96	362,800	42.48	42.96	42.31	0	0	0
21/09/2021	42.31	862,000	42.96	43.09	42.31	0	0	0
20/09/2021	43.00	1,277,900	42.01	43.60	42.01	0	0	0
17/09/2021	41.96	1,002,200	42.09	42.48	41.96	0	0	0
16/09/2021	42.35	570,400	42.70	42.70	42.09	0	0	0
15/09/2021	41.92	798,500	42.44	42.44	41.92	0	0	0
14/09/2021	42.44	1,230,500	42.35	42.52	41.88	0	0	0
13/09/2021	42.35	1,043,100	42.65	42.74	42.35	0	0	0
10/09/2021	42.83	857,800	43.09	43.09	42.57	0	0	0
09/09/2021	42.87	817,200	43.04	43.21	42.57	0	0	0
08/09/2021	43.04	863,000	43.17	43.21	41.79	0	0	0
07/09/2021	43.17	1,041,800	43.13	43.52	43.09	0	0	0
06/09/2021	43.17	905,000	42.91	43.21	42.91	0	0	0
01/09/2021	42.91	907,500	42.91	43.13	41.44	0	0	0
31/08/2021	42.91	747,500	42.96	43.13	42.44	0	0	0
30/08/2021	42.87	1,221,700	42.48	42.91	42.22	0	0	0
27/08/2021	42.22	1,106,600	41.44	42.52	41.44	0	0	0
26/08/2021	41.79	1,076,900	42.22	42.74	41.79	0	0	0
25/08/2021	42.09	1,069,200	41.88	42.74	41.79	0	0	0
24/08/2021	41.88	1,069,100	42.83	42.83	41.66	0	0	0
23/08/2021	42.01	2,136,200	42.74	43.17	41.70	0	0	0
20/08/2021	43.21	1,798,500	43.69	43.99	42.91	0	0	0
19/08/2021	44.38	2,576,600	43.47	44.47	43.09	0	0	0
18/08/2021	43.60	1,848,000	43.60	44.25	43.04	0	0	0
17/08/2021	43.60	1,688,700	44.25	44.47	43.60	0	0	0
16/08/2021	43.43	1,992,400	43.00	43.43	42.74	0	0	0
13/08/2021	43.00	1,328,900	43.13	43.13	42.44	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-1.80	-3.06%	93,640,000	-1,553,818	0	53.50 60 53.50
2 tháng (2026-08-05)	-2.20	-3.71%	176,728,500	-1,553,818	0	53.50 60.30 53.50
3 tháng (2026-07-06)	-3.59	-5.92%	283,118,600	-1,553,818	0	53.50 61.09 53.50
6 tháng (2026-04-07)	-0.42	-0.73%	701,354,300	-1,553,818	0	53.50 64.36 53.50
12 tháng (2025-10-09)	-6.17	-9.76%	1,638,317,800	-1,553,818	0	53.50 75.37 53.50
24 tháng (2024-10-14)	-3.09	-5.14%	2,657,758,400	-1,553,818	0	51.69 75.37 53.50
36 tháng (2023-10-20)	1.25	2.24%	3,006,573,400	-1,553,818	0	51.69 75.37 53.50
60 tháng (2021-11-01)	15.22	36.35%	3,550,635,900	-1,553,818	0	34.57 75.37 53.50

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH