Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2014	5.54	223,700	5.63	5.63	5.54	63,220	37,340	0.3
13/11/2014	5.63	139,390	5.54	5.63	5.54	0	0	0
12/11/2014	5.54	124,110	5.54	5.59	5.54	14,800	1,250	0.2
11/11/2014	5.54	116,250	5.59	5.63	5.54	24,410	9,600	0.2
10/11/2014	5.59	113,490	5.59	5.63	5.59	57,880	0	0.8
07/11/2014	5.59	148,180	5.59	5.63	5.54	63,870	0	0.8
06/11/2014	5.59	237,440	5.50	5.63	5.54	50,830	6,000	0.6
05/11/2014	5.50	133,390	5.54	5.59	5.50	28,000	0	0.4
04/11/2014	5.54	109,060	5.63	5.63	5.54	0	0	0
03/11/2014	5.63	419,180	5.76	5.76	5.63	1,000	0	0.0
31/10/2014	5.76	372,750	5.46	5.76	5.42	197,990	1,000	2.6
30/10/2014	5.46	69,700	5.46	5.50	5.42	0	0	0
29/10/2014	5.46	189,190	5.42	5.50	5.42	30,000	0	0.4
28/10/2014	5.42	299,750	5.37	5.42	5.37	15,100	0	0.0
27/10/2014	5.37	353,810	5.54	5.54	5.37	200	0	0.0
24/10/2014	5.54	127,540	5.59	5.63	5.54	0	0	0
23/10/2014	5.59	311,540	5.63	5.63	5.54	91,070	0	1.2
22/10/2014	5.63	159,840	5.63	5.67	5.59	31,000	0	0.4
21/10/2014	5.63	155,550	5.63	5.63	5.59	40,910	0	0.5
20/10/2014	5.63	100,900	5.59	5.63	5.54	4,000	0	0.1
17/10/2014	5.59	414,390	5.59	5.63	5.50	0	0	0
16/10/2014	5.59	221,660	5.67	5.71	5.59	0	0	0
15/10/2014	5.67	272,660	5.67	5.71	5.63	10,550	48,230	-0.5
14/10/2014	5.67	257,940	5.76	5.80	5.67	1,600	0	0.0
13/10/2014	5.76	302,560	5.80	5.84	5.71	0	6,400	-0.1
10/10/2014	5.80	423,660	5.84	5.84	5.80	21,300	0	0.3
09/10/2014	5.84	433,470	5.84	5.88	5.80	43,000	1,000	0.6
08/10/2014	5.84	669,460	5.88	5.88	5.80	55,100	0	0.8
07/10/2014	5.88	258,270	5.93	5.93	5.88	50,000	0	0.7
06/10/2014	5.93	288,640	5.93	5.93	5.88	1,500	0	0.0
03/10/2014	5.93	108,820	5.93	5.97	5.88	0	0	0
02/10/2014	5.93	343,140	5.88	5.93	5.88	75,540	0	1.1
01/10/2014	5.88	250,860	5.88	5.93	5.88	24,120	12,500	0.2
30/09/2014	5.88	230,550	5.93	5.93	5.84	84,000	0	1.2
29/09/2014	5.93	368,070	5.88	5.97	5.88	263,640	500	3.7
26/09/2014	5.88	97,740	5.93	5.97	5.88	38,270	0	0.5
25/09/2014	5.93	335,400	5.84	5.97	5.84	152,550	36,000	1.6
24/09/2014	5.84	206,180	5.88	5.93	5.84	0	19,290	-0.3
23/09/2014	5.88	269,030	5.88	5.93	5.84	47,370	0	0.7
22/09/2014	5.88	354,320	5.93	5.97	5.88	0	0	0
19/09/2014	5.93	225,530	5.93	5.97	5.88	0	920	-0.0
18/09/2014	5.93	221,490	5.93	5.97	5.88	62,500	200	0.9
17/09/2014	5.93	434,550	5.93	5.97	5.88	50,000	0	0.7
16/09/2014	5.93	473,890	5.97	5.97	5.88	0	18,800	-0.3
15/09/2014	5.97	392,500	6.01	6.06	5.93	0	0	0
12/09/2014	6.01	250,500	6.01	6.06	5.97	7,500	0	0.1
11/09/2014	6.01	209,860	6.01	6.06	5.97	3,000	33,400	-0.4
10/09/2014	6.01	252,240	6.06	6.06	5.97	0	0	0
09/09/2014	6.06	399,870	6.06	6.10	5.97	141,980	3,900	2.0
08/09/2014	6.06	846,120	6.14	6.14	6.06	1,000	0	0.0
05/09/2014	6.14	739,480	6.18	6.18	6.06	0	0	0
04/09/2014	6.18	390,050	6.27	6.31	6.14	49,870	0	0.7
03/09/2014	6.27	593,880	6.35	6.44	6.23	8,800	0	0.1
29/08/2014	6.35	2,090,500	5.97	6.35	5.93	1,303,180	0	18.9
28/08/2014	5.97	202,330	5.93	5.97	5.93	5,000	0	0.1
27/08/2014	5.93	227,180	6.01	6.01	5.93	17,000	41,930	-0.3
26/08/2014	6.01	367,320	5.93	6.01	5.93	130,000	0	1.8
25/08/2014	5.93	313,870	5.93	5.97	5.93	0	0	0
22/08/2014	5.93	585,500	6.06	6.06	5.93	0	0	0
21/08/2014	6.06	475,540	5.97	6.06	5.93	350,500	0	4.9
20/08/2014	5.97	370,800	5.93	5.97	5.93	126,270	0	1.8
19/08/2014	5.93	343,930	5.93	5.97	5.93	0	0	0
18/08/2014	5.93	721,730	6.06	6.06	5.88	0	0	0
15/08/2014	6.06	202,100	6.10	6.14	6.06	5,100	10,520	-0.1
14/08/2014	6.10	261,390	6.18	6.23	6.10	0	42,000	-0.6
13/08/2014	6.18	329,460	6.14	6.18	6.06	0	0	0
12/08/2014	6.14	252,780	6.18	6.18	6.10	0	40	-0.0
11/08/2014	6.18	256,040	6.31	6.31	6.18	10,000	12,000	-0.0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 8.5%
08/08/2014	6.31	899,050	6.29	6.40	6.23	1,000	0	0.0
07/08/2014	6.29	603,770	6.29	6.33	6.25	208,700	0	3.2
06/08/2014	6.29	278,630	6.33	6.33	6.25	60	0	0.0
05/08/2014	6.33	730,130	6.33	6.37	6.29	213,870	20	3.4
04/08/2014	6.33	1,466,890	6.17	6.37	6.17	455,660	1,000	7.1
01/08/2014	6.17	406,370	6.13	6.21	6.13	10,000	0	0.2
31/07/2014	6.13	356,880	6.13	6.17	6.09	20	0	0.0
30/07/2014	6.13	1,349,570	6.09	6.21	6.05	100	0	0.0
29/07/2014	6.09	242,380	6.17	6.21	6.09	2,000	0	0.0
28/07/2014	6.17	450,520	6.17	6.21	6.09	104,000	2,230	1.5
25/07/2014	6.17	1,736,770	5.97	6.33	5.97	56,670	0	0.9
24/07/2014	5.97	185,940	5.93	6.01	5.93	29,650	0	0.4
23/07/2014	5.93	142,650	5.97	6.01	5.93	0	0	0
22/07/2014	5.97	95,750	6.01	6.01	5.93	1,000	0	0.0
21/07/2014	6.01	126,260	6.05	6.05	5.97	52,490	0	0.8
18/07/2014	6.05	347,570	6.01	6.05	6.01	100,500	56,000	0.7
17/07/2014	6.01	103,650	6.01	6.05	5.97	20,000	0	0.3
16/07/2014	6.01	356,200	6.01	6.05	6.01	48,000	0	0.7
15/07/2014	6.01	355,370	5.97	6.01	5.93	60,000	24,000	0.5
14/07/2014	5.97	82,990	6.01	6.01	5.93	13,680	0	0.2
11/07/2014	6.01	117,230	5.97	6.01	5.97	0	30,000	-0.4
10/07/2014	5.97	344,960	6.05	6.05	5.97	100,000	53,600	0.7
09/07/2014	6.05	304,900	5.97	6.09	5.97	15,000	0	0.2
08/07/2014	5.97	284,940	6.05	6.09	5.97	54,600	0	0.8
07/07/2014	6.05	252,570	6.13	6.13	6.05	51,000	0	0.8
04/07/2014	6.13	206,750	6.13	6.13	6.09	100,000	0	1.5
03/07/2014	6.13	391,260	6.13	6.17	6.09	21,400	0	0.3
02/07/2014	6.13	650,420	6.09	6.17	6.05	56,350	0	0.8
01/07/2014	6.09	375,930	6.13	6.13	6.05	200,000	8,900	2.9
30/06/2014	6.13	259,480	6.13	6.13	6.05	100,000	0	1.5
27/06/2014	6.13	295,440	6.09	6.13	6.05	76,000	0	1.1
26/06/2014	6.09	561,760	6.05	6.17	5.97	126,370	0	1.9

Page:
<<
30
31
32

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)	1	2.80%	91,785,500	6,852,282	345.1	35.60 50.60 35.75
2 tháng (2026-07-20)	2.07	5.98%	189,437,900	7,098,482	362.8	32.48 50.60 35.75
3 tháng (2026-06-22)	-2.58	-6.56%	263,533,000	3,353,982	212.7	32.48 50.60 35.75
6 tháng (2026-03-23)	1.12	3.16%	718,847,300	-25,214,918	-924.0	32.48 50.60 35.75
12 tháng (2025-09-23)	-0.68	-1.82%	1,504,709,500	-41,711,718	-1,515.3	32.48 50.89 35.75
24 tháng (2024-09-30)	-0.89	-2.36%	2,667,219,600	-71,381,891	-3,012.2	29.69 50.89 35.75
36 tháng (2023-10-04)	8.18	28.68%	3,128,808,500	-70,461,640	-3,129.4	26.84 50.89 35.75
60 tháng (2021-10-14)	15.69	74.72%	4,012,915,800	-35,474,361	-1,715.2	19.13 50.89 35.75

Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

THỐNG KÊ GIAO DỊCH