Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	20.05	831,300	20.08	20.08	19.92	0	0	0
06/04/2023	20.08	1,017,300	20.21	20.21	19.98	0	0	0
05/04/2023	20.21	929,500	20.14	20.21	19.98	0	0	0
04/04/2023	20.17	819,200	20.24	20.27	20.05	0	0	0
03/04/2023	20.24	892,700	20.14	20.24	20.01	0	0	0
31/03/2023	20.14	865,100	20.14	20.17	19.95	0	0	0
30/03/2023	20.14	871,900	20.11	20.14	19.95	0	0	0
29/03/2023	20.11	756,500	20.17	20.21	19.98	0	0	0
28/03/2023	20.17	754,400	20.30	20.30	20.08	0	0	0
27/03/2023	20.30	816,800	20.33	20.33	20.11	0	0	0
24/03/2023	20.30	820,100	20.59	20.62	20.21	0	0	0
23/03/2023	20.59	951,700	20.56	20.59	20.21	0	0	0
22/03/2023	20.59	921,700	20.62	20.65	20.24	0	0	0
21/03/2023	20.59	982,200	20.59	20.65	20.11	0	0	0
20/03/2023	20.56	953,400	20.65	20.65	20.17	0	0	0
17/03/2023	20.65	891,700	20.69	20.75	20.53	0	0	0
16/03/2023	20.62	916,700	20.81	20.85	20.49	0	0	0
15/03/2023	20.85	905,300	20.72	20.85	20.72	0	0	0
14/03/2023	20.69	971,100	20.75	20.75	20.40	0	0	0
13/03/2023	20.75	945,900	20.65	20.75	20.56	0	0	0
10/03/2023	20.75	990,100	20.88	20.88	20.56	0	0	0
09/03/2023	20.88	1,013,600	20.85	20.91	20.62	0	0	0
08/03/2023	20.81	876,700	20.69	20.81	20.53	0	0	0
07/03/2023	20.75	929,500	20.59	20.81	20.59	0	0	0
06/03/2023	20.59	934,700	20.49	20.72	20.49	0	0	0
03/03/2023	20.46	869,300	20.49	20.59	20.24	0	0	0
02/03/2023	20.49	918,300	20.53	20.59	20.40	0	0	0
01/03/2023	20.53	900,500	20.33	20.56	20.21	0	0	0
28/02/2023	20.33	877,100	20.21	20.33	20.17	0	0	0
27/02/2023	20.17	886,900	20.24	20.27	19.98	0	0	0
24/02/2023	20.24	973,100	20.40	20.43	19.98	0	0	0
23/02/2023	20.37	1,094,700	20.43	20.46	20.14	0	0	0
22/02/2023	20.43	964,900	20.62	20.65	20.43	0	0	0
21/02/2023	20.65	1,018,000	20.69	20.75	20.59	0	0	0
20/02/2023	20.69	938,300	20.46	20.69	20.46	0	0	0
17/02/2023	20.46	893,900	20.46	20.53	20.37	0	0	0
16/02/2023	20.46	918,300	20.43	20.49	20.37	0	0	0
15/02/2023	20.40	968,400	20.30	20.46	20.30	0	0	0
14/02/2023	20.30	901,300	20.30	20.43	20.24	0	0	0
13/02/2023	20.33	909,300	20.46	20.49	20.30	0	0	0
10/02/2023	20.46	931,300	20.53	20.56	20.40	0	0	0
09/02/2023	20.49	1,000,800	20.49	20.62	20.46	0	0	0
08/02/2023	20.49	1,024,800	20.46	20.65	20.40	0	0	0
07/02/2023	20.46	1,033,800	20.40	20.49	20.24	0	0	0
06/02/2023	20.40	1,005,000	20.43	20.43	20.24	0	0	0
03/02/2023	20.37	1,200,000	21.36	21.42	20.37	0	0	0
02/02/2023	21.42	1,002,500	21.49	21.55	21.36	0	0	0
01/02/2023	21.49	1,032,000	21.68	21.74	21.49	0	0	0
31/01/2023	21.65	1,231,300	21.68	21.68	21.52	0	0	0
30/01/2023	21.68	1,121,600	21.81	21.84	21.61	0	0	0
27/01/2023	21.81	1,099,200	21.77	21.93	21.74	0	0	0
26/01/2023	12.52	5,557,100	11.85	12.52	11.85	0	0	0
25/01/2023	12.52	5,557,100	11.85	12.52	11.85	0	0	0
24/01/2023	12.52	5,557,100	11.85	12.52	11.85	0	0	0
23/01/2023	12.52	5,557,100	11.85	12.52	11.85	0	0	0
20/01/2023	12.52	5,557,100	11.85	12.52	11.85	0	0	0
19/01/2023	21.74	1,073,700	21.71	21.77	21.61	0	0	0
18/01/2023	21.71	1,117,200	21.68	21.77	21.61	0	0	0
17/01/2023	21.68	1,042,400	21.71	21.77	21.65	0	0	0
16/01/2023	21.68	1,010,000	21.65	21.68	21.49	0	0	0
13/01/2023	21.61	1,061,200	21.61	21.71	21.52	0	0	0
12/01/2023	21.61	947,700	21.61	21.61	21.49	0	0	0
11/01/2023	21.65	1,129,100	21.58	21.71	21.52	0	0	0
10/01/2023	21.58	974,500	21.61	21.68	21.45	0	0	0
09/01/2023	21.61	1,007,100	21.65	21.74	21.55	0	0	0
06/01/2023	21.61	1,102,400	21.55	21.68	21.45	0	0	0
05/01/2023	21.55	915,000	21.49	21.61	21.39	0	0	0
04/01/2023	21.45	1,114,600	21.36	21.49	21.26	0	0	0
03/01/2023	21.33	1,011,200	21.10	21.42	21.07	0	0	0
30/12/2022	21.07	1,301,500	20.78	21.07	20.78	9,000	0	0.3
29/12/2022	20.78	953,300	20.69	20.81	20.59	6,000	0	0.2
28/12/2022	20.69	1,042,500	20.49	20.69	20.30	6,300	0	0.2
27/12/2022	20.49	973,100	20.27	20.49	20.21	33,500	100	1.1
26/12/2022	20.27	877,400	20.33	20.40	20.11	0	0	0.8
23/12/2022	20.33	767,100	20.30	20.37	20.17	25,400	0	0.8
22/12/2022	20.30	1,231,900	20.11	20.30	20.08	68,300	100	2.2
21/12/2022	20.11	1,097,800	20.05	20.11	19.95	12,800	0	0.4
20/12/2022	20.05	1,341,500	20.05	20.08	19.73	66,100	12,000	1.7
19/12/2022	20.05	1,228,100	19.98	20.11	19.89	55,210	0	1.7
16/12/2022	19.98	1,197,700	19.92	19.98	19.79	30,700	0	1.0
15/12/2022	19.92	1,212,100	19.85	19.98	19.79	39,600	1,300	1.2
14/12/2022	19.85	1,184,500	19.85	19.92	19.76	4,600	0	0.1
13/12/2022	19.85	1,208,000	19.73	19.85	19.63	52,700	1,300	1.6
12/12/2022	19.73	1,222,500	19.69	19.79	19.53	34,300	0	1.1
09/12/2022	19.69	1,219,900	19.76	19.79	19.50	18,500	1,300	0.5
08/12/2022	19.76	1,276,200	19.60	19.85	19.60	6,200	100	0.2
07/12/2022	19.60	1,091,900	19.57	19.60	19.47	4,600	4,700	-0.0
06/12/2022	19.57	1,417,400	19.66	19.69	19.47	10,400	100	0.3
05/12/2022	19.66	1,430,100	19.50	19.66	19.50	32,200	1,400	0.9
02/12/2022	19.50	1,444,800	19.41	19.50	19.31	45,100	0	1.4
01/12/2022	19.41	1,183,700	19.31	19.41	19.25	18,200	1,500	0.5
30/11/2022	19.31	1,240,800	19.28	19.31	19.12	26,700	8,600	0.5
29/11/2022	19.28	1,092,000	19.25	19.31	19.05	13,900	16,800	-0.1
28/11/2022	19.25	1,394,700	19.08	19.25	19.08	5,800	0	0.2
25/11/2022	19.08	1,077,900	18.92	19.08	18.92	0	16,700	-0.5
24/11/2022	18.92	940,600	18.99	19.02	18.86	0	0	0.0
23/11/2022	18.99	947,500	19.08	19.15	18.99	1,500	0	0.0
22/11/2022	19.08	1,269,400	19.08	19.25	17.77	29,900	127,700	-2.9
21/11/2022	19.08	879,500	19.21	19.31	18.99	0	0	-0.0
18/11/2022	19.21	1,006,000	19.34	19.37	19.05	0	100	-0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	8.40	55.81%	70,053,000	4,432,510	0	15.05 24.10 24.10
2 tháng (2026-07-20)	7.70	48.89%	117,030,800	4,432,510	0	15.05 24.10 24.10
3 tháng (2026-06-22)	8.50	56.86%	164,780,600	4,432,510	0	14.95 24.10 24.10
6 tháng (2026-03-23)	9.51	68.23%	309,280,600	4,432,510	0	13.65 24.10 24.10
12 tháng (2025-09-23)	7.44	46.43%	652,845,500	4,432,510	0	13.52 24.10 24.10
24 tháng (2024-09-30)	9.30	65.76%	1,262,802,800	4,432,510	0	13.52 24.10 24.10
36 tháng (2023-10-04)	5.53	30.83%	1,768,660,700	4,432,510	0	12.43 24.10 24.10
60 tháng (2021-10-14)	4.88	26.31%	2,518,815,700	8,360,985	147.9	12.43 24.74 24.10

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH