Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	25.39	10,242,500	25.19	25.49	25.15	0	0	0
09/06/2026	25.24	9,222,900	24.95	25.39	24.95	0	0	0
08/06/2026	24.95	14,124,400	25.49	25.58	24.95	0	0	0
05/06/2026	25.78	6,898,800	25.83	26.02	25.63	0	0	0
04/06/2026	25.83	7,702,400	25.88	25.92	25.58	0	0	0
03/06/2026	25.78	12,339,400	25.73	26.07	25.44	0	0	0
02/06/2026	25.78	16,345,300	26.27	26.41	25.54	0	0	0
01/06/2026	26.27	7,009,500	26.31	26.51	26.27	0	0	0
29/05/2026	26.41	12,537,100	26.51	26.70	26.36	0	0	0
28/05/2026	26.61	12,835,600	27.34	27.39	26.61	0	0	0
27/05/2026	27.34	21,261,000	26.95	27.53	26.85	0	0	0
26/05/2026	26.90	15,075,400	26.31	27.09	26.22	0	0	0
25/05/2026	26.31	8,099,400	26.12	26.61	26.12	0	0	0
22/05/2026	26.12	7,815,500	26.31	26.31	25.88	0	0	0
21/05/2026	26.31	10,367,000	26.22	26.46	25.88	0	0	0
20/05/2026	26.02	24,208,300	26.02	26.12	25.00	0	0	0
19/05/2026	26.07	19,221,900	26.80	26.80	26.07	0	0	0
18/05/2026	26.75	15,227,700	26.75	26.80	26.41	0	0	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2026	26.85	12,744,400	27.48	27.53	26.85	0	0	0
14/05/2026	27.44	25,280,800	26.57	27.44	26.57	0	0	0
13/05/2026	26.57	13,166,100	26.81	26.96	26.53	0	0	0
12/05/2026	26.67	14,565,400	26.57	26.72	26.33	0	0	0
11/05/2026	26.62	14,897,400	26.72	26.91	26.62	0	0	0
08/05/2026	26.77	15,747,600	26.91	27.10	26.72	0	0	0
07/05/2026	26.96	18,127,700	26.81	27.05	26.62	0	0	0
06/05/2026	26.81	18,609,200	26.72	26.91	26.38	0	0	0
05/05/2026	26.81	22,244,500	25.76	26.81	25.38	0	0	0
04/05/2026	25.81	6,238,600	25.57	26.00	25.57	0	0	0
29/04/2026	25.38	18,791,500	25.66	25.86	25.38	0	0	0
28/04/2026	25.86	7,722,200	26.09	26.29	25.86	0	0	0
24/04/2026	26.09	8,708,200	26.24	26.43	26.05	0	0	0
23/04/2026	26.24	12,903,100	26.48	26.91	26.24	0	0	0
22/04/2026	26.38	13,650,100	26.43	26.67	26.24	0	0	0
21/04/2026	26.38	12,776,900	26.81	27.05	26.38	0	0	0
20/04/2026	26.86	14,857,100	27.29	27.29	26.86	0	0	0
17/04/2026	27.05	25,668,400	26.62	27.29	26.48	0	0	0
16/04/2026	26.43	15,412,800	26.14	26.72	25.86	0	0	0
15/04/2026	26.19	12,229,700	26.67	26.67	26.09	0	0	0
14/04/2026	26.19	14,453,500	26.14	26.57	25.95	0	0	0
13/04/2026	25.76	13,557,000	25.86	26.05	25.66	0	0	0
10/04/2026	26.14	14,448,500	26.33	26.72	26.14	0	0	0
09/04/2026	25.95	11,852,400	26.19	26.33	25.90	0	0	0
08/04/2026	26.43	24,909,900	26.05	26.57	25.52	0	0	0
07/04/2026	24.95	11,428,900	24.51	24.99	24.42	0	0	0
06/04/2026	24.51	11,093,100	24.71	24.85	24.42	0	0	0
03/04/2026	24.71	16,758,100	25.19	25.28	24.66	0	0	0
02/04/2026	25.14	11,441,500	25.47	25.47	24.90	0	0	0
01/04/2026	25.66	10,288,600	26.14	26.19	25.66	0	0	0
31/03/2026	25.57	19,377,200	25.28	25.76	25.14	0	0	0
30/03/2026	24.99	16,541,700	24.56	25.28	24.47	0	0	0
27/03/2026	25.33	11,263,600	24.90	25.42	24.80	0	0	0
26/03/2026	25.09	19,426,700	25.19	25.38	24.75	0	0	0
25/03/2026	25.19	21,942,900	24.85	25.28	24.47	0	0	0
24/03/2026	24.18	29,998,900	23.41	24.56	23.22	0	0	0
23/03/2026	22.98	22,738,500	23.84	23.84	22.89	0	0	0
20/03/2026	23.99	15,978,800	24.23	24.80	23.99	0	0	0
19/03/2026	24.51	23,991,600	24.18	24.71	23.89	0	0	0
18/03/2026	24.51	9,271,600	24.85	25.04	24.32	0	0	0
17/03/2026	24.61	9,324,100	24.71	25.28	24.61	0	0	0
16/03/2026	24.42	7,467,100	24.61	24.66	24.32	0	0	0
13/03/2026	24.56	13,865,300	24.32	24.90	23.94	0	0	0
12/03/2026	24.66	12,809,200	24.75	25.09	24.42	0	0	0
11/03/2026	25.33	17,296,100	24.42	25.38	24.32	0	0	0
10/03/2026	24.42	30,382,100	24.90	24.90	23.75	0	0	0
09/03/2026	23.75	32,371,300	23.75	24.13	23.75	0	0	0
06/03/2026	25.52	15,454,600	25.86	25.86	25.52	0	0	0
05/03/2026	25.86	21,450,200	26.29	26.91	25.81	0	0	0
04/03/2026	26.00	26,580,500	26.19	26.48	25.38	0	0	0
03/03/2026	26.29	18,795,100	26.86	27.24	26.14	0	0	0
02/03/2026	26.86	24,664,300	27.05	27.48	26.77	0	0	0
27/02/2026	27.72	18,002,900	27.82	28.20	27.53	0	0	0
26/02/2026	27.67	13,933,100	27.77	27.96	27.63	0	0	0
25/02/2026	27.63	20,144,800	27.77	28.25	27.58	0	0	0
24/02/2026	27.77	18,101,200	27.48	27.91	27.34	0	0	0
23/02/2026	27.58	15,465,000	27.24	27.91	27.10	0	0	0
13/02/2026	27.10	12,905,500	26.91	27.10	26.72	0	0	0
12/02/2026	27.05	8,140,700	27.15	27.29	26.96	0	0	0
11/02/2026	27.10	28,252,000	25.66	27.10	25.66	0	0	0
10/02/2026	25.47	11,076,900	25.57	26.14	25.23	0	0	0
09/02/2026	25.62	8,770,500	25.86	26.00	25.52	0	0	0
06/02/2026	25.66	18,137,700	26.05	26.09	25.66	0	0	0
05/02/2026	26.24	9,669,100	26.81	26.86	26.24	0	0	0
04/02/2026	26.57	16,720,100	26.33	26.62	26.09	0	0	0
03/02/2026	26.33	15,333,400	26.67	26.81	26.33	0	0	0
02/02/2026	26.43	14,154,800	26.67	26.81	26.09	0	0	0
30/01/2026	26.81	15,839,700	26.57	26.81	26.38	0	0	0
29/01/2026	26.48	8,246,800	26.81	26.96	26.48	0	0	0
28/01/2026	26.57	14,212,000	26.77	27.10	26.48	0	0	0
27/01/2026	26.62	12,846,500	26.62	26.91	26.53	0	0	0
26/01/2026	26.57	32,470,600	27.39	27.44	26.43	0	0	0
23/01/2026	27.29	31,092,900	27.96	28.06	27.29	0	0	0
22/01/2026	27.96	19,795,300	27.87	28.15	27.82	0	0	0
21/01/2026	27.82	34,082,700	28.39	28.39	27.77	0	0	0
20/01/2026	28.49	48,697,600	28.87	29.64	28.44	0	0	0
19/01/2026	28.39	30,777,100	27.72	28.54	27.67	0	0	0
16/01/2026	27.67	24,981,000	28.06	28.20	27.63	0	0	0
15/01/2026	27.77	34,620,800	28.11	28.15	27.53	0	0	0
14/01/2026	28.25	44,749,400	29.25	29.49	27.96	0	0	0
13/01/2026	29.21	42,211,100	29.97	30.12	29.02	0	0	0
12/01/2026	28.92	49,690,500	27.29	28.92	26.96	0	0	0

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 (2026-09-04)	-4.90	-17.63%	465,990,900	-26,393,428	0	21.55 28.45 21.55
2 tháng (2026-08-05)	-2.60	-10.20%	778,533,400	-26,393,428	0	21.55 28.45 21.55
3 tháng (2026-07-06)	-4.55	-16.58%	1,105,567,200	-26,393,428	0	21.55 28.45 21.55
6 tháng (2026-04-07)	-2.70	-10.53%	1,949,467,700	-26,393,428	0	21.55 28.45 21.55
12 tháng (2025-10-09)	-8.64	-27.39%	4,602,248,700	-26,393,428	0	21.55 33.11 21.55
24 tháng (2024-10-14)	3.15	15.93%	11,115,782,800	-26,393,428	0	15.26 37.98 21.55
36 tháng (2023-10-20)	4.20	22.47%	15,318,048,400	-26,393,428	0	15.26 37.98 21.55
60 tháng (2021-11-01)	1.23	5.67%	23,106,359,000	-26,393,428	0	12.68 37.98 21.55

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH