Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	46.60	555,200	46.40	46.95	46.05	255,700	116,700	6.5
09/06/2026	46.40	616,800	46.30	47	46	58,600	111,300	-2.5
08/06/2026	46.30	900,400	46.90	48.30	46	117,200	271,200	-7.2
05/06/2026	45.65	1,405,300	46.55	47.20	45.10	160,500	228,400	-3.2
04/06/2026	46.45	1,626,700	48	48.25	45.70	199,400	737,100	-24.9
03/06/2026	48	1,573,000	50.90	51.80	48	468,200	252,900	10.5
02/06/2026	50.90	1,465,100	51.80	52	50.90	780,300	189,700	30.2
01/06/2026	51.80	620,700	52	52.40	51.80	114,600	167,000	-2.7
29/05/2026	52	923,600	53	54.10	52	511,400	151,300	19.0
28/05/2026	53	1,104,900	54	54.60	53	664,300	154,100	27.3
27/05/2026	54	1,250,500	54.50	55	54	749,200	140,100	33.2
26/05/2026	54.10	478,200	54.70	54.70	53.90	139,200	63,900	4.1
25/05/2026	54	1,171,200	53.20	54.80	53.20	775,000	229,800	29.7
22/05/2026	53.20	565,600	54.50	54.50	53	140,200	147,400	-0.4
21/05/2026	53.20	2,992,700	52.80	54	52.50	1,340,100	170,300	62.4
20/05/2026	52.30	1,000,700	51.60	52.80	51.60	343,600	208,800	7.0
19/05/2026	51.60	903,000	52.40	53	51.40	273,600	194,600	4.0
18/05/2026	52.30	962,300	51.50	52.70	51	357,200	95,800	13.5
15/05/2026	51.50	996,300	52	53.10	51.30	356,100	285,200	3.8
14/05/2026: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2026	52.10	856,800	51.80	52.70	51	296,200	147,600	7.7
13/05/2026	51.50	2,136,300	55.09	55.09	51.31	177,100	859,200	-37.9
12/05/2026	51.50	2,493,500	49.89	51.69	49.33	814,200	401,200	22.4
11/05/2026	49.89	1,723,700	48.95	50.56	47.53	754,800	428,300	17.3
08/05/2026	48.95	1,675,800	48.48	50.08	48.10	474,600	212,700	13.7
07/05/2026	48.38	2,480,800	46.78	49.33	46.54	1,275,000	202,000	55.1
06/05/2026	46.68	1,457,400	46.30	46.96	45.64	58,300	344,100	-14.0
05/05/2026	45.45	1,469,600	44.60	45.83	44.32	290,200	221,900	3.3
04/05/2026	44.41	813,100	44.70	45.07	43.85	43,300	223,200	-8.5
29/04/2026	44.70	1,345,800	43.09	44.84	42.81	118,400	239,700	-5.7
28/04/2026	43.09	952,100	43.75	44.22	42.66	144,300	366,800	-10.2
24/04/2026	43.75	586,300	44.41	44.41	43.28	95,500	167,300	-3.3
23/04/2026	43.94	1,123,000	44.65	44.79	43.89	24,800	547,100	-24.4
22/04/2026	44.41	1,627,100	44.74	44.74	43.61	724,300	397,200	15.3
21/04/2026	44.46	1,904,500	43.99	46.11	43.66	1,164,300	286,200	41.7
20/04/2026	43.47	1,073,800	44.13	45.17	43.47	171,400	215,500	-2.1
17/04/2026	43.47	1,228,900	45.26	45.26	43.47	397,900	75,200	15.0
16/04/2026	44.70	814,900	45.31	45.31	44.46	413,100	267,200	6.9
15/04/2026	45.07	985,700	45.92	46.02	45.07	505,500	49,600	21.9
14/04/2026	45.36	1,889,000	45.83	47.11	45.36	695,500	112,800	28.1
13/04/2026	45.31	1,836,000	46.68	47.34	45.22	122,200	117,100	0.3
10/04/2026	46.59	2,186,400	46.63	47.11	45.36	1,232,300	341,300	44.0
09/04/2026	45.36	1,644,100	44.98	46.68	44.65	690,800	195,700	24.0
08/04/2026	44.89	1,739,200	46.30	47.25	44.84	97,100	79,600	0.8
07/04/2026	45.36	3,622,800	44.03	45.88	43.85	1,131,100	755,700	18.2
06/04/2026	43.56	4,021,800	41.11	43.56	40.96	794,100	121,700	30.2
03/04/2026	40.73	2,029,400	39.50	41.11	39.50	502,800	56,000	19.1
02/04/2026	39.50	995,000	40.26	40.26	39.17	157,200	170,400	-0.6
01/04/2026	40.07	1,737,100	39.97	40.35	39.64	443,400	6,300	18.5
31/03/2026	39.59	1,068,300	39.74	40.02	39.22	193,400	89,900	4.4
30/03/2026	39.64	1,047,100	39.50	39.78	38.93	77,200	89,000	-0.5
27/03/2026	39.50	1,152,800	39.50	39.88	39.40	155,200	80,400	3.2
26/03/2026	39.50	636,800	39.59	39.69	39.17	75,900	105,100	-1.2
25/03/2026	39.50	953,700	39.69	39.97	39.17	30,600	160,400	-5.4
24/03/2026	39.59	1,020,400	39.03	39.64	38.70	39,500	270,400	-9.5
23/03/2026	38.88	745,300	38.84	40.21	38.70	81,300	157,600	-3.2
20/03/2026	38.84	1,920,100	41.48	41.58	38.79	35,000	883,700	-35.6
19/03/2026	41.48	4,447,600	41.25	41.48	39.22	294,600	592,300	-13.1
18/03/2026	41.25	2,196,800	41.34	42.05	40.92	457,000	489,400	-1.4
17/03/2026	40.96	3,410,600	39.97	41.67	39.88	542,500	239,700	13.1
16/03/2026	39.69	1,219,100	39.31	39.69	38.65	162,400	347,000	-7.7
13/03/2026	39.22	1,678,600	38.84	39.50	38.65	509,400	143,400	15.2
12/03/2026	38.84	2,167,300	39.22	39.31	38.37	371,600	217,400	6.3
11/03/2026	39.40	2,275,300	38.32	39.50	37.61	243,700	336,300	-3.8
10/03/2026	38.37	2,403,800	38.65	39.12	37.33	309,700	324,000	-0.7
09/03/2026	38.13	1,982,400	39.69	39.74	37.33	302,800	189,000	4.4
06/03/2026	39.92	1,469,300	40.54	40.54	39.55	127,400	103,200	1.0
05/03/2026	40.49	1,933,300	41.11	41.11	39.69	390,400	118,200	11.6
04/03/2026	40.73	2,091,600	40.07	40.73	39.22	223,200	242,600	-0.8
03/03/2026	40.07	1,332,600	40.35	40.35	39.22	32,300	414,500	-16.1
02/03/2026	39.59	1,500,700	40.59	40.63	39.59	59,900	337,600	-11.8
27/02/2026	40.68	1,473,700	41.11	41.86	40.40	64,600	472,000	-17.6
26/02/2026	40.77	3,105,500	40.21	41.34	39.88	106,900	446,100	-14.5
25/02/2026	39.97	1,826,400	40.30	40.49	39.74	263,200	279,700	-0.7
24/02/2026	40.26	1,326,400	40.26	40.59	39.78	55,000	352,700	-12.6
23/02/2026	40.21	722,700	40.49	40.49	40.02	258,500	25,000	9.9
13/02/2026	39.74	2,457,800	39.64	40.35	38.79	370,300	117,600	10.6
12/02/2026	39.55	458,300	39.88	39.88	39.36	48,800	31,100	0.7
11/02/2026	39.74	1,276,800	39.64	39.92	39.36	329,000	51,300	11.7
10/02/2026	39.50	1,588,400	39.69	39.83	39.03	560,500	130,800	17.8
09/02/2026	39.55	817,400	39.74	39.97	39.40	207,200	124,700	3.5
06/02/2026	39.59	1,869,700	38.84	39.59	38.18	321,300	133,500	7.8
05/02/2026	38.74	1,331,700	40.44	40.44	38.74	81,300	159,400	-3.2
04/02/2026	39.88	1,567,200	39.40	39.88	39.40	219,900	81,500	5.8
03/02/2026	39.26	1,040,300	39.88	40.02	39.22	125,200	57,100	2.9
02/02/2026	39.69	1,414,600	39.22	39.88	38.51	189,300	192,900	-0.1
30/01/2026	39.36	1,478,700	39.59	40.26	39.22	215,600	109,300	4.5
29/01/2026	39.40	801,400	39.83	40.11	39.22	92,700	111,900	-0.8
28/01/2026	39.69	992,500	39.88	40.16	39.45	167,800	123,300	1.9
27/01/2026	39.69	1,433,100	39.69	40.21	39.59	169,600	92,900	3.2
26/01/2026	39.59	1,421,000	40.26	40.92	39.22	281,300	539,500	-10.9
23/01/2026	40.07	1,914,200	41.48	41.48	39.59	83,200	486,300	-17.3
22/01/2026	40.92	2,487,900	40.59	41.58	40.54	212,000	598,900	-16.9
21/01/2026	40.59	3,086,500	40.16	42.52	40.16	260,900	1,221,900	-41.8
20/01/2026	40.02	2,707,000	39.40	40.87	39.07	579,000	170,800	17.2
19/01/2026	39.26	863,600	39.59	39.78	39.07	34,600	249,500	-9.0
16/01/2026	39.45	1,930,100	39.31	39.83	38.93	662,500	483,900	7.6
15/01/2026	39.22	1,812,900	39.55	39.78	38.74	132,500	751,200	-25.7
14/01/2026	39.40	1,518,900	39.78	39.88	38.98	209,600	582,700	-15.5
13/01/2026	39.59	2,377,800	40.44	40.44	39.03	79,900	1,339,700	-52.4
12/01/2026	40.07	2,299,400	39.12	40.11	39.03	1,201,500	510,000	29.2

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 (2026-09-08)	-8.35	-17.04%	49,305,100	1,363,446	47.7	34.50 49 34.50
2 tháng (2026-08-10)	-11.65	-22.28%	103,822,700	5,128,746	250.5	34.50 53.80 34.50
3 tháng (2026-07-10)	-12.75	-23.88%	172,747,200	11,220,446	576.7	34.50 54.60 34.50
6 tháng (2026-04-13)	-7.30	-15.22%	277,854,100	19,631,646	1,023.7	34.50 56 34.50
12 tháng (2025-10-13)	-11.85	-22.57%	534,446,700	15,856,346	892.0	34.50 56 34.50
24 tháng (2024-10-18)	14.85	57.56%	1,268,891,500	34,837,465	1,472.8	24.96 56 34.50
36 tháng (2023-10-24)	28.89	245.56%	2,335,762,800	-29,017,389	254.6	11.40 56 34.50
60 tháng (2021-11-03)	29.52	265.19%	6,541,628,300	-49,622,034	26.7	5.04 56 34.50

Ngân hàng TMCP Bưu điện Liên Việt (lpb)

THỐNG KÊ GIAO DỊCH