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)
02/06/2026
32.20
 2,461,100 32.80 32.90 32.10 0 0 0
01/06/2026
32.70
 2,214,300 32.70 33.10 32.60 0 0 0
29/05/2026
33
 2,746,400 32.75 33.25 32.60 0 0 0
28/05/2026
33
 1,701,600 33.45 33.70 33 0 0 0
27/05/2026
33.55
 1,910,500 33.50 33.85 33.45 0 0 0
26/05/2026
33.70
 3,853,900 33.20 33.85 33.20 0 0 0
25/05/2026
33.35
 1,458,700 33.40 33.50 33.25 0 0 0
22/05/2026
33.50
 3,042,500 33.05 33.70 32.85 0 0 0
21/05/2026
33.50
 2,371,500 33.20 33.50 32.95 0 0 0
20/05/2026
33.50
 4,303,400 33 33.50 31.80 0 0 0
19/05/2026
33
 3,222,600 33.50 33.70 32.80 0 0 0
18/05/2026
33.45
 3,750,600 33.15 33.45 32.60 0 0 0
15/05/2026
33.45
 7,015,100 32.90 33.45 32.20 0 0 0
14/05/2026
33.20
 3,760,900 33.80 34.40 33.20 0 0 0
13/05/2026
34
 2,293,100 34.10 34.40 33.80 0 0 0
12/05/2026
34.15
 2,133,500 34.30 34.50 34 0 0 0
11/05/2026
34.30
 2,776,700 34.70 35.20 34.30 0 0 0
08/05/2026
34.70
 2,320,800 34.30 34.80 34.30 0 0 0
07/05/2026
34.70
 2,511,100 34.85 35.30 34.60 0 0 0
06/05/2026
34.80
 4,024,100 34.20 35 33.85 0 0 0
05/05/2026
34
 2,326,700 34 34.40 33.75 0 0 0
04/05/2026
34.15
 1,939,500 34.55 34.80 34.15 0 0 0
29/04/2026
34.50
 1,707,800 34.80 34.85 34.20 0 0 0
28/04/2026
34.70
 2,112,100 34.50 35 34.35 0 0 0
24/04/2026
34.80
 3,025,600 33.90 34.80 33.70 0 0 0
23/04/2026
33.80
 2,445,800 33.70 34.05 33.30 0 0 0
22/04/2026
33.65
 2,181,000 34 34.20 33.65 0 0 0
21/04/2026
34
 2,264,100 34.70 34.70 33.95 0 0 0
20/04/2026
34.55
 1,743,700 34.50 34.90 34.30 0 0 0
17/04/2026
34.40
 3,521,400 34.50 35 33.95 0 0 0
16/04/2026
34.35
 7,705,800 36.25 36.25 34.20 0 0 0
15/04/2026
36.10
 3,381,200 36.70 36.90 36 0 0 0
14/04/2026
36.70
 5,698,800 36.90 37.25 36.15 0 0 0
13/04/2026
37.10
 5,857,000 36.70 37.90 36.45 0 0 0
10/04/2026
37
 4,853,000 37.25 37.30 36.70 0 0 0
09/04/2026
37.30
 5,912,900 37.40 37.80 36.50 0 0 0
08/04/2026
37.90
 11,153,300 37.50 37.90 36.85 0 0 0
07/04/2026
36.85
 5,946,500 36.60 36.95 35.60 0 0 0
06/04/2026
36.80
 5,442,000 36.50 37.40 36.35 0 0 0
03/04/2026
37
 7,479,700 36.25 37 36.10 0 0 0
02/04/2026
36.80
 14,911,700 34.70 37 34.30 0 0 0
01/04/2026
35
 7,347,600 33.80 35.10 33.80 0 0 0
31/03/2026
33.75
 4,125,400 34.20 34.70 33.70 0 0 0
30/03/2026
34
 3,970,700 34 34.50 33.90 0 0 0
27/03/2026
34.85
 3,960,600 34.60 35.15 34.35 0 0 0
26/03/2026
35
 3,907,200 35.30 35.40 34.30 0 0 0
25/03/2026
35.50
 3,772,700 35.65 35.70 35 0 0 0
24/03/2026
35.65
 9,024,300 35 35.80 33.95 0 0 0
23/03/2026
35.15
 7,995,700 33.80 35.15 33.25 0 0 0
20/03/2026
35.70
 20,916,100 33.40 35.70 33.10 0 0 0
19/03/2026
34.50
 4,508,000 33.90 34.50 32.60 0 0 0
18/03/2026
35
 12,227,700 38.10 38.10 33.25 0 0 0
17/03/2026
35.70
 20,015,400 34 35.70 33.70 0 0 0
16/03/2026
33.40
 10,856,000 31.50 33.40 31.40 0 0 0
13/03/2026
31.25
 6,189,800 29.50 31.25 29.50 0 0 0
12/03/2026
30.40
 2,376,000 30.30 30.50 29.50 0 0 0
11/03/2026
30.50
 3,445,700 30 30.50 29.55 0 0 0
10/03/2026
30.30
 6,699,200 30.30 30.30 29 0 0 0
09/03/2026
45.35
 5,656,200 45.80 46 45.35 0 0 0
06/03/2026
48.75
 2,459,100 51.30 51.30 48.75 0 0 0
05/03/2026
51.30
 4,820,400 51.30 52.50 50.90 0 0 0
04/03/2026
51
 4,730,800 49 51 47.55 0 0 0
03/03/2026
48.80
 3,237,200 48.80 49.70 48.10 0 0 0
02/03/2026
48.60
 3,317,300 48 49.50 48 0 0 0
27/02/2026
49.70
 7,039,000 48.80 49.70 48.40 0 0 0
26/02/2026
48.25
 1,951,200 48.65 48.65 48.10 0 0 0
25/02/2026
48.50
 1,363,400 49.10 49.20 48.50 0 0 0
24/02/2026
49.10
 2,871,300 48.90 49.20 48.10 0 0 0
23/02/2026
48.90
 4,907,200 46.30 48.90 46.15 0 0 0
13/02/2026
46.30
 2,199,400 46.55 46.55 45.85 0 0 0
12/02/2026
46.35
 2,232,400 46.45 46.45 45.65 0 0 0
11/02/2026
45.90
 2,245,400 45.80 46.10 45.35 0 0 0
10/02/2026
45.65
 3,065,700 43 45.65 42.40 0 0 0
09/02/2026
42.70
 1,435,900 43 43 42.10 0 0 0
06/02/2026
42.80
 2,423,800 44.40 44.40 42.80 0 0 0
05/02/2026
44.65
 1,885,500 45.60 45.60 44.65 0 0 0
04/02/2026
45.20
 2,595,400 45.95 46.50 45.15 0 0 0
03/02/2026
45.75
 2,590,300 45.30 45.90 45.10 0 0 0
02/02/2026
45.20
 1,648,500 46 46 45.20 0 0 0
30/01/2026
45.90
 2,204,500 46.10 46.45 45.70 0 0 0
29/01/2026
46.10
 1,265,400 46.20 46.50 46 0 0 0
28/01/2026
46.25
 1,642,900 46.80 46.80 46 0 0 0
27/01/2026
46.70
 1,555,500 46.50 47 46.20 0 0 0
26/01/2026
46.50
 2,088,800 47.50 47.60 46.15 0 0 0
23/01/2026
47.50
 2,706,800 47.05 47.55 46.60 0 0 0
22/01/2026
47.05
 2,663,700 47.30 47.30 46.45 0 0 0
21/01/2026
47
 2,348,300 47.60 47.65 46.40 0 0 0
20/01/2026
47.90
 3,457,000 48.30 48.45 47.85 0 0 0
19/01/2026
48
 4,445,800 46.50 48.45 46.20 0 0 0
16/01/2026
46.45
 3,000,100 46.95 47 46.20 0 0 0
15/01/2026
46.65
 2,747,700 46.40 47.25 46.15 0 0 0
14/01/2026
46.30
 3,200,600 47.55 48 46.25 0 0 0
13/01/2026
47.50
 2,754,900 47.25 48.50 47.10 0 0 0
12/01/2026
47.15
 4,187,900 45.95 49 44.70 0 0 0
09/01/2026
46
 3,424,500 48.15 48.40 46 0 0 0
08/01/2026
48.20
 2,199,100 48.05 48.90 48.05 0 0 0
07/01/2026
48.50
 2,191,900 48.70 49.15 48.50 0 0 0
06/01/2026
48.60
 1,316,100 48.65 49.15 48.35 0 0 0
05/01/2026
48.65
 915,600 49.10 49.95 48.60 0 0 0
31/12/2025
50.10
 1,532,300 50.20 50.20 49.80 0 0 0

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