Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	14.40	2,271,300	14.35	14.50	14.30	0	0	0
09/06/2026	14.35	2,410,200	14.25	14.35	14.15	0	0	0
08/06/2026	14.30	2,637,200	14.35	14.35	14.10	0	0	0
05/06/2026	14.35	2,984,000	14.35	14.35	14.05	0	0	0
04/06/2026	14.35	2,966,100	14.45	14.45	14.15	0	0	0
03/06/2026	14.40	3,461,200	14.40	14.50	14.20	0	0	0
02/06/2026	14.40	2,898,500	14.20	14.45	14.20	0	0	0
01/06/2026	14.20	2,871,800	14	14.25	13.95	0	0	0
29/05/2026	14	2,358,100	14.50	14.50	14	0	0	0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.5202 (Volume + 20.52%, Ratio=0.21)
28/05/2026	14.45	1,855,600	14.85	14.95	14.30	0	0	0
27/05/2026	14.85	3,935,300	14.48	14.85	14.31	0	0	0
26/05/2026	14.48	2,117,900	14.23	14.48	14.19	0	0	0
25/05/2026	14.27	1,897,500	13.86	14.27	13.86	0	0	0
22/05/2026	13.86	1,845,200	13.73	13.86	13.69	0	0	0
21/05/2026	13.73	2,093,700	13.65	13.73	13.57	0	0	0
20/05/2026	13.65	1,877,500	13.65	13.69	13.57	0	0	0
19/05/2026	13.69	1,988,600	13.77	13.77	13.61	0	0	0
18/05/2026	13.73	1,941,700	13.73	13.73	13.57	0	0	0
15/05/2026	13.69	2,008,400	13.86	13.86	13.69	0	0	0
14/05/2026	13.86	1,833,000	13.82	13.86	13.77	0	0	0
13/05/2026	13.82	1,918,100	13.82	13.82	13.69	0	0	0
12/05/2026	13.73	1,957,200	13.86	13.86	13.73	0	0	0
11/05/2026	13.86	2,099,200	13.90	13.94	13.77	0	0	0
08/05/2026	13.94	1,841,300	13.94	13.98	13.82	0	0	0
07/05/2026	13.94	1,894,600	13.94	14.02	13.90	0	0	0
06/05/2026	13.94	1,900,300	13.77	13.94	13.77	0	0	0
05/05/2026	13.90	1,924,000	13.90	13.90	13.73	0	0	0
04/05/2026	13.90	1,989,700	13.86	13.90	13.77	0	0	0
29/04/2026	13.86	1,809,600	13.73	13.86	13.69	0	0	0
28/04/2026	13.82	1,415,200	13.82	13.82	13.69	0	0	0
24/04/2026	13.82	1,888,400	13.86	13.90	13.69	0	0	0
23/04/2026	13.86	2,016,900	13.90	13.94	13.77	0	0	0
22/04/2026	13.94	2,355,800	13.94	13.98	13.77	0	0	0
21/04/2026	13.94	1,838,800	13.98	13.98	13.82	0	0	0
20/04/2026	13.98	2,195,800	13.94	14.02	13.82	0	0	0
17/04/2026	13.98	2,120,100	13.82	13.98	13.73	0	0	0
16/04/2026	13.82	1,956,100	13.94	14.02	13.77	0	0	0
15/04/2026	14.02	1,931,900	14.11	14.15	13.94	0	0	0
14/04/2026	14.11	2,184,000	14.19	14.19	14.02	0	0	0
13/04/2026	14.19	2,041,600	14.06	14.23	14.06	0	0	0
10/04/2026	14.23	2,369,900	14.23	14.23	14.02	0	0	0
09/04/2026	14.23	1,709,800	14.40	14.40	14.15	0	0	0
08/04/2026	14.11	1,785,200	14.11	14.11	13.98	0	0	0
07/04/2026	13.94	1,853,300	13.94	13.94	13.82	0	0	0
06/04/2026	13.90	1,938,300	13.94	13.94	13.82	0	0	0
03/04/2026	13.94	1,802,200	14.02	14.06	13.86	0	0	0
02/04/2026	14.02	1,858,400	14.06	14.06	13.90	0	0	0
01/04/2026	14.11	1,746,800	14.11	14.15	14.02	0	0	0
31/03/2026	14.06	1,800,000	13.98	14.06	13.90	0	0	0
30/03/2026	14.02	1,937,100	13.98	14.02	13.77	0	0	0
27/03/2026	14.02	1,878,400	13.86	14.02	13.82	0	0	0
26/03/2026	13.90	2,022,600	13.90	13.90	13.77	0	0	0
25/03/2026	13.90	1,774,600	13.90	13.98	13.82	0	0	0
24/03/2026	13.94	1,994,400	13.94	13.94	13.77	0	0	0
23/03/2026	13.94	1,855,100	13.98	13.98	13.57	0	0	0
20/03/2026	14.02	1,830,300	14.06	14.06	13.90	0	0	0
19/03/2026	14.06	2,877,700	13.82	14.11	13.77	0	0	0
18/03/2026	13.94	1,828,900	13.86	13.94	13.77	0	0	0
17/03/2026	13.82	1,751,800	13.73	13.82	13.73	0	0	0
16/03/2026	13.73	2,104,500	13.73	13.73	13.57	0	0	0
13/03/2026	13.73	1,559,000	13.69	13.73	13.57	0	0	0
12/03/2026	13.73	2,119,000	13.57	13.73	13.52	0	0	0
11/03/2026	13.77	1,996,100	13.52	13.82	13.48	0	0	0
10/03/2026	13.69	2,037,900	13.69	13.73	13.44	0	0	0
09/03/2026	13.52	2,308,700	13.77	13.82	13.23	0	0	0
06/03/2026	14.11	2,315,400	14.06	14.11	13.82	0	0	0
05/03/2026	14.11	2,783,600	13.77	14.11	13.69	0	0	0
04/03/2026	13.94	2,359,000	13.73	13.94	13.61	0	0	0
03/03/2026	13.90	1,925,800	13.94	13.94	13.69	0	0	0
02/03/2026	13.94	2,260,000	13.77	13.94	13.73	0	0	0
27/02/2026	14.02	1,992,800	14.06	14.11	13.90	0	0	0
26/02/2026	14.11	2,113,700	14.06	14.11	13.90	0	0	0
25/02/2026	14.06	2,121,400	14.02	14.11	13.94	0	0	0
24/02/2026	14.11	2,218,700	14.11	14.15	14.02	0	0	0
23/02/2026	14.19	1,608,100	14.23	14.23	14.06	0	0	0
13/02/2026	14.11	2,280,700	14.02	14.11	13.90	0	0	0
12/02/2026	14.06	2,132,500	14.11	14.11	13.82	0	0	0
11/02/2026	14.11	2,253,800	13.86	14.11	13.77	0	0	0
10/02/2026	13.90	2,014,100	13.86	13.90	13.69	0	0	0
09/02/2026	13.90	2,211,700	13.86	13.94	13.73	0	0	0
06/02/2026	13.94	2,245,700	13.94	13.94	13.73	0	0	0
05/02/2026	13.94	2,233,600	14.06	14.11	13.94	0	0	0
04/02/2026	14.11	2,104,600	14.11	14.11	13.98	0	0	0
03/02/2026	14.11	2,106,100	14.15	14.23	13.98	0	0	0
02/02/2026	14.23	2,938,100	14.15	14.23	13.90	0	0	0
30/01/2026	14.23	2,376,700	14.44	14.52	14.23	0	0	0
29/01/2026	14.48	1,856,000	14.48	14.48	14.31	0	0	0
28/01/2026	14.48	1,848,500	14.52	14.56	14.31	0	0	0
27/01/2026	14.48	1,800,800	14.40	14.52	14.27	0	0	0
26/01/2026	14.40	1,968,900	14.60	14.60	14.27	0	0	0
23/01/2026	14.64	1,993,100	14.56	14.69	14.44	0	0	0
22/01/2026	14.69	1,974,100	14.35	14.69	14.35	0	0	0
21/01/2026	14.44	2,311,100	14.64	14.64	14.31	0	0	0
20/01/2026	14.69	2,623,600	14.89	14.89	14.64	0	0	0
19/01/2026	14.94	2,356,200	14.94	14.94	14.77	0	0	0
16/01/2026	14.94	1,922,600	14.89	14.94	14.77	0	0	0
15/01/2026	14.89	2,163,500	14.85	14.89	14.64	0	0	0
14/01/2026	14.85	3,407,100	14.69	14.89	14.56	0	0	0
13/01/2026	14.69	2,656,400	14.77	14.77	14.52	0	0	0
12/01/2026	14.73	2,809,700	14.44	14.73	14.35	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 (2026-10-02)	-2	-11.73%	47,275,500	-359,022	0	15 17.45 15
2 tháng (2026-09-03)	-3.20	-17.53%	123,402,000	530,669	0	15 24.10 15
3 tháng (2026-08-03)	-0.50	-3.22%	169,326,200	530,669	0	15 24.10 15
6 tháng (2026-05-05)	1.15	8.29%	316,223,800	530,669	0	13.65 24.10 15
12 tháng (2025-11-06)	0.57	3.94%	588,056,400	530,669	0	13.52 24.10 15
24 tháng (2024-11-11)	1.19	8.61%	1,185,155,800	530,669	0	13.52 24.10 15
36 tháng (2023-11-17)	-1.92	-11.32%	1,665,642,400	530,669	0	12.49 24.10 15
60 tháng (2021-11-29)	-4.79	-24.14%	2,353,800,600	530,669	0	12.49 24.10 15

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH