Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	11.10	1,248,200	10.60	11.30	10.60	0	99,500	-1.1
15/05/2025	10.60	497,600	10.50	10.70	10.40	0	20,700	0
14/05/2025	10.50	489,900	10.60	10.70	10.40	0	27,500	0
13/05/2025	10.60	412,500	10.60	10.80	10.60	0	17,000	0
12/05/2025	10.50	278,100	10.60	10.60	10.40	0	0	0
09/05/2025	10.50	345,100	10.40	10.80	10.30	0	22,400	0
08/05/2025	10.30	268,700	10.20	10.40	10.20	0	0	0
07/05/2025	10.20	154,500	10.20	10.40	10.20	4,000	0	0
06/05/2025	10.30	454,600	10.30	10.40	10.20	30,100	1,400	0
05/05/2025	10.20	278,200	10.10	10.20	10	1,200	4,800	0
29/04/2025	10.10	239,400	10.10	10.10	10	24,100	2,600	0.2
28/04/2025	10	232,800	9.90	10	9.90	33,000	7,800	0.3
25/04/2025	10	217,100	10.10	10.10	9.90	5,100	1,000	0.0
24/04/2025	10.10	290,400	10.20	10.20	10	31,700	0	0.3
23/04/2025	10.10	355,500	9.90	10.30	9.90	7,100	15,100	-0.1
22/04/2025	9.90	1,212,600	10.20	10.20	9.20	42,600	96,000	-0.5
21/04/2025	10.20	264,000	10.50	10.50	10.10	3,200	12,600	-0.1
18/04/2025	10.40	473,000	10.30	10.50	10.20	47,800	22,200	0.3
17/04/2025	10.10	781,700	10.30	10.30	10	93,300	2,300	0.9
16/04/2025	10.40	292,400	10.30	10.40	10.10	3,500	18,800	-0.2
15/04/2025	10.30	330,100	10.50	10.50	10	9,600	20,200	-0.1
14/04/2025	10.40	292,700	10.80	10.80	10.30	15,600	22,100	-0.1
11/04/2025	10.40	978,300	10.60	11	10	42,700	64,100	-0.2
10/04/2025	10.10	102,500	9.90	10.10	9.30	0	27,900	-0.3
09/04/2025	9.20	999,900	9.60	10.40	9.20	25,600	73,000	-0.5
08/04/2025	10.10	1,149,100	11.20	11.20	10.10	33,000	8,000	0.3
04/04/2025	11.20	1,289,100	10.60	11.20	9.80	123,000	0	1.2
03/04/2025	10.60	2,108,400	11.60	11.60	10.60	72,500	0	0.8
02/04/2025	11.70	415,100	11.80	12	11.60	8,500	0	0.1
01/04/2025	11.80	185,300	11.70	12	11.70	0	7,900	-0.1
31/03/2025	11.60	544,400	11.70	12.10	11.50	0	55,600	-0.7
28/03/2025	11.60	417,400	11.50	11.70	11.40	0	0	0
27/03/2025	11.60	630,400	11.90	12	11.60	0	0	0
26/03/2025	11.90	964,800	12.30	12.40	11.50	0	40,600	-0.5
25/03/2025	12.20	659,600	12.40	12.50	12.10	51,800	0	0.6
24/03/2025	12.40	1,233,000	12.90	13.20	12.30	11,900	0	0.1
21/03/2025	12.90	1,102,600	12.80	13.50	12.70	0	48,600	-0.6
20/03/2025	12.60	2,376,700	11.50	12.60	11.50	600	4,000	-0.0
19/03/2025	11.50	1,032,000	11.30	11.50	11	400	600	-0.0
18/03/2025	11.30	471,500	11.40	11.60	11.30	0	0	0
17/03/2025	11.40	709,300	11.10	11.50	11	16,400	200	0
14/03/2025	11.30	583,200	11.20	11.30	11	600	200	0.0
13/03/2025	11.20	437,900	11.50	11.50	11.20	0	0	0
12/03/2025	11.50	496,100	11.60	11.70	11.20	0	0	0
11/03/2025	11.60	705,000	11.50	11.60	11.40	0	0	0
10/03/2025	11.60	989,600	11.30	11.70	11.20	31,100	10,200	0.2
07/03/2025	11.20	505,000	11.30	11.40	11.20	2,300	0	0.0
06/03/2025	11.20	303,400	11	11.30	10.50	0	2,300	-0.0
05/03/2025	11.10	1,080,400	11.30	11.50	11.10	10,100	186,000	-2.0
04/03/2025	11.20	590,500	11.40	11.50	11.10	100	107,400	-1.2
03/03/2025	11.30	909,800	11.40	11.70	11.10	2,300	162,600	-1.8
28/02/2025	11.40	459,400	11.50	11.50	11.20	0	0	0
27/02/2025	11.50	1,200,800	11.70	11.90	11.10	5,000	213,100	-2.4
26/02/2025	11.70	964,400	11.50	12	11.50	8,200	109,700	-1.2
25/02/2025	11.50	1,008,600	11.50	11.80	11.40	0	152,100	-1.8
24/02/2025	11.50	568,100	11.50	11.60	11.30	200	105,700	-1.2
21/02/2025	11.40	928,000	11.60	11.90	11.30	0	162,900	-1.9
20/02/2025	11.60	1,265,000	11.30	11.80	11.20	1,300	234,000	-2.7
19/02/2025	11.30	1,419,000	11.60	11.80	11.10	0	224,000	-2.5
18/02/2025	11.50	2,513,500	11.20	12.10	11.10	0	0	0
17/02/2025	11	2,330,300	10.40	11.40	10.40	7,900	1,303,198	-14.6
14/02/2025	10.40	3,919,400	9.50	10.40	9.50	3,900	2,001,600	-20.8
13/02/2025	9.50	219,700	9.60	9.70	9.50	5,000	1,300	0.0
12/02/2025	9.60	337,805	9.50	9.70	9.40	7,800	0	0.1
11/02/2025	9.50	241,993	9.40	9.50	9.30	10,300	0	0.1
10/02/2025	9.40	135,786	9.30	9.50	9.20	15,500	0	0.1
07/02/2025	9.30	107,492	9.30	9.40	9.20	0	2,400	-0.0
06/02/2025	9.30	347,428	9.20	9.40	9.10	0	6,900	-0.1
05/02/2025	9.20	113,361	9.20	9.20	9.10	0	0	0
04/02/2025	9.10	151,564	9	9.30	9	1,300	0	0.0
03/02/2025	9	103,700	8.90	9.10	8.80	0	0	0
24/01/2025	8.90	154,423	9	9.10	8.90	0	0	0
23/01/2025	9	91,300	8.90	9	8.90	0	0	0
22/01/2025	8.90	87,678	9	9	8.90	0	0	0
21/01/2025	8.90	97,339	9	9	8.80	0	0	0
20/01/2025	8.90	248,613	8.90	9	8.90	0	100	-0.0
17/01/2025	8.90	109,602	8.90	8.90	8.80	0	0	0
16/01/2025	8.80	43,610	8.80	8.90	8.80	0	0	0
15/01/2025	8.80	30,026	8.80	8.80	8.80	0	0	0
14/01/2025	8.80	59,200	8.80	8.80	8.70	0	0	0
13/01/2025	8.80	127,301	8.90	8.90	8.60	300	0	0.0
10/01/2025	8.90	117,920	8.80	9	8.70	0	0	0
09/01/2025	8.90	13,900	8.80	8.90	8.60	0	0	0
08/01/2025	8.80	22,805	8.70	8.90	8.70	500	0	0.0
07/01/2025	8.60	54,780	8.80	8.90	8.60	0	0	0
06/01/2025	8.80	40,000	8.70	9	8.70	0	0	0
03/01/2025	8.70	144,700	8.90	8.90	8.70	0	0	0
02/01/2025	8.90	31,600	8.80	8.90	8.80	0	900	-0.0
31/12/2024	8.90	114,407	9	9	8.80	0	0	0
30/12/2024	8.90	36,718	8.90	9	8.90	0	0	0
27/12/2024	8.90	199,837	8.90	9.10	8.90	4,200	0	0.0
26/12/2024	8.90	45,517	8.90	9	8.90	0	0	0
25/12/2024	8.90	89,500	8.90	9	8.80	0	0	0
24/12/2024	8.90	46,710	8.70	8.90	8.70	0	0	0
23/12/2024	8.70	52,315	8.60	8.70	8.60	0	0	0
20/12/2024	8.60	34,312	8.70	8.70	8.60	0	0	0
19/12/2024	8.70	44,001	8.60	8.80	8.60	0	0	0
18/12/2024	8.70	38,484	8.70	8.70	8.60	0	0	0
17/12/2024	8.60	68,137	8.70	8.80	8.50	0	0	0
16/12/2024	8.70	42,906	8.70	8.80	8.70	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 (2025-04-16)	0.20	1.92%	7,538,100	54,500	1.1	9.90 11.10 11.10
2 tháng (2025-03-17)	-0.80	-7.02%	25,530,300	93,300	1.2	9.20 12.90 11.10
3 tháng (2025-02-17)	-0.40	-3.64%	44,788,300	-2,810,998	-31.7	9.20 12.90 11.10
6 tháng (2024-11-18)	2.10	24.71%	54,108,758	-4,767,798	-52.1	8.50 12.90 11.10
12 tháng (2024-05-21)	1.10	11.58%	74,131,207	-7,569,798	-79.7	8.40 12.90 11.10
24 tháng (2023-05-29)	-2.40	-18.46%	159,895,889	-17,388,431	-206.4	8.40 16.40 11.10
36 tháng (2022-06-01)	-27.40	-72.11%	178,012,043	-19,185,570	-245.8	8.40 38.30 11.10
60 tháng (2020-06-11)	3.65	52.53%	1,576,415,883	-4,954,731	-117.9	6.47 39.70 11.10

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH