Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	10.50	286,100	10.80	10.80	10.50	1,400	0	0
28/04/2026	10.70	127,400	10.90	11	10.70	0	0	0
27/04/2026	10.90	101,700	10.80	10.90	10.70	0	1,900	0
24/04/2026	10.90	101,700	10.80	10.90	10.70	0	1,900	0
23/04/2026	10.80	320,900	11	11.10	10.70	1,400	10,600	0
22/04/2026	11	74,400	11	11.10	10.90	0	0	0
21/04/2026	11	182,200	11	11.10	10.90	0	5,200	0
20/04/2026	11	280,900	11	11.10	10.90	17,600	0	0
17/04/2026	10.90	188,000	11	11.10	10.90	0	0	0
16/04/2026	11	390,200	11.20	11.20	10.90	0	0	0
15/04/2026	11.20	486,200	11.30	11.40	11.10	0	8,900	0
14/04/2026	11.30	309,800	11.70	11.80	11.30	0	11,100	0
13/04/2026	11.50	297,200	11.20	11.70	11	0	0	0
10/04/2026	11.10	588,500	10.80	11.40	10.80	0	0	0
09/04/2026	10.90	245,700	11	11	10.80	0	12,200	0
08/04/2026	11	349,600	10.70	11	10.60	25,200	0	0
07/04/2026	10.70	73,700	10.70	10.80	10.60	0	0	-0.2
06/04/2026	10.70	134,200	10.70	10.80	10.60	0	2,900	-0.0
03/04/2026	10.70	124,300	11	11	10.70	0	0	0
02/04/2026	10.80	126,300	10.90	10.90	10.70	100	0	0.0
01/04/2026	10.90	228,700	11	11	10.70	0	0	0
31/03/2026	10.90	189,700	10.80	11	10.80	1,300	0	0.0
30/03/2026	10.70	83,100	10.90	10.90	10.60	24,900	0	0.3
27/03/2026	10.90	240,800	10.70	11	10.50	24,900	0	0.3
26/03/2026	10.70	193,900	10.90	10.90	10.60	0	0	0
25/03/2026	10.90	178,300	10.70	10.90	10.60	500	0	0.0
24/03/2026	10.70	125,300	10.40	10.70	10.30	500	0	0.0
23/03/2026	10.30	135,700	10.80	10.80	10.30	2,000	0	0.0
20/03/2026	10.80	336,700	11	11.20	10.50	0	2,100	-0.0
19/03/2026	11	144,600	11.20	11.20	10.90	0	2,100	-0.0
18/03/2026	11.20	163,300	11.50	11.50	11	22,000	0	0.2
17/03/2026	11.20	533,900	11.20	11.60	11.10	2,600	3,500	-0.0
16/03/2026	11	113,200	11.10	11.20	10.80	14,500	0	0.2
13/03/2026	11.10	137,300	11.30	11.30	10.90	3,500	0	0.0
12/03/2026	11.10	63,400	11.20	11.30	10.90	3,500	0	0.0
11/03/2026	11.20	117,500	11	11.50	11	0	300	-0.0
10/03/2026	11	176,500	10.80	11	10.40	500	0	0.0
09/03/2026	10.20	812,500	11.30	11.30	10.20	500	0	0.0
06/03/2026	11.30	247,900	11.50	11.60	11.10	0	0	0
05/03/2026	11.50	224,700	11.70	11.70	11.40	0	0	0
04/03/2026	11.60	286,100	11.90	11.90	11.30	0	0	0
03/03/2026	11.90	276,200	11.90	12	11.70	0	28,200	-0.3
02/03/2026	11.90	346,400	12.30	12.30	11.70	0	0	0
27/02/2026	12.30	156,700	12.30	12.30	12.10	1,500	0	0.0
26/02/2026	12.30	100,900	12.40	12.40	12.20	23,300	0	0.3
25/02/2026	12.40	194,900	12.30	12.50	12.20	0	0	0
24/02/2026	12.20	167,800	12.50	12.50	12.20	1,200	0	0.0
23/02/2026	12.40	119,700	12.40	12.60	12.30	400	0	0.0
13/02/2026	12.30	100,100	12.30	12.30	12	100	0	0.0
12/02/2026	12.20	62,400	12.30	12.30	12.10	400	0	0.0
11/02/2026	12.10	96,700	12	12.10	11.90	700	0	0.0
10/02/2026	11.90	109,200	11.70	12.10	11.70	100	0	0.0
09/02/2026	11.70	110,300	12	12.10	11.70	0	0	0
06/02/2026	11.90	236,700	12.30	12.30	11.80	0	0	0
05/02/2026	12.30	147,900	12.40	12.40	12.10	0	0	0
04/02/2026	12.40	84,800	12.50	12.50	12.30	0	0	0
03/02/2026	12.50	152,300	12.60	12.70	12.30	0	0	0
02/02/2026	12.40	219,500	12.60	12.90	12.30	0	0	0
30/01/2026	12.50	153,400	12.60	12.60	12.40	0	0	0
29/01/2026	12.40	154,000	12.60	12.80	12.40	0	0	0
28/01/2026	12.60	171,200	12.80	12.90	11.60	0	0	0
27/01/2026	12.80	112,400	13	13	12.70	0	400	-0.0
26/01/2026	12.70	210,200	13	13.20	12.70	0	0	0
23/01/2026	13	319,100	13.20	13.30	13	0	0	0
22/01/2026	13.20	348,400	13.20	13.40	13.10	0	0	0
21/01/2026	13.20	224,900	13.40	13.50	13.20	0	15,000	-0.2
20/01/2026	13.40	413,900	13.60	13.70	13.40	100	0	0.0
19/01/2026	13.60	219,700	13.70	13.70	13.50	0	2,100	-0.0
16/01/2026	13.60	414,300	13.80	13.90	13.50	2,500	0	0.0
15/01/2026	13.90	313,200	14	14	13.60	4,800	0	0.1
14/01/2026	14	490,500	13.90	14	13.70	13,400	17,700	-0.1
13/01/2026	13.90	521,200	14.20	14.30	13.80	0	0	0
12/01/2026	14	481,900	13.60	14	13.60	0	0	0
09/01/2026	13.60	266,500	13.60	13.80	13.50	400	0	0.0
08/01/2026	13.60	351,600	13.50	14	13.50	0	0	0
07/01/2026	13.50	323,900	13.70	13.70	13.50	11,000	0	0.1
06/01/2026	13.60	131,900	13.50	13.70	13.40	0	5,400	-0.1
05/01/2026	13.40	120,600	13.80	13.80	13.40	0	0	0
31/12/2025	13.60	85,600	13.70	13.70	13.60	0	0	0
30/12/2025	13.70	57,400	13.60	13.70	13.50	0	0	0
29/12/2025	13.60	112,400	13.60	13.80	13.50	0	0	0
26/12/2025	13.70	190,400	13.50	13.70	13.40	3,000	5,900	-0.0
25/12/2025	13.70	243,100	13.80	13.90	13.60	0	0	0
24/12/2025	13.80	320,100	14	14	13.70	7,600	300	0.1
23/12/2025	13.90	260,600	13.70	14	13.70	1,200	25,000	-0.3
22/12/2025	13.70	158,400	13.60	13.70	13.40	8,800	18,500	-0.1
19/12/2025	13.50	105,800	13.70	13.70	13.50	600	35,900	-0.5
18/12/2025	13.50	128,600	13.60	13.60	13.50	200	0	0.0
17/12/2025	13.60	26,300	13.70	13.70	13.60	200	0	0.0
16/12/2025	13.70	54,400	13.40	13.70	13.40	400	0	0.0
15/12/2025	13.40	141,400	13.30	13.80	13.30	600	0	0.0
12/12/2025	13.30	137,800	13.80	13.80	13.30	800	500	0.0
11/12/2025	13.80	155,300	13.80	14.90	13.80	700	18,700	-0.3
10/12/2025	13.80	82,600	13.90	14	13.70	500	0	0.0
09/12/2025	13.90	92,600	14	14	13.70	8,500	3,100	0.1
08/12/2025	13.90	143,600	14	14.20	13.80	74,200	100	1.0
05/12/2025	13.90	156,200	14.30	14.30	13.90	500	0	0.0
04/12/2025	14.10	130,200	14.20	14.20	14	3,200	0	0.0
03/12/2025	14.10	213,700	13.80	14.10	13.80	18,500	0	0.3
02/12/2025	13.80	95,900	13.90	13.90	13.60	400	9,000	-0.1

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 (2026-04-01)	-0.40	-3.67%	5,017,700	-9,000	-0.2	10.50 11.50 10.50
2 tháng (2026-03-02)	-1.40	-11.76%	10,144,700	56,000	0.4	10.20 11.90 10.50
3 tháng (2026-02-02)	-1.90	-15.32%	12,204,600	83,700	0.8	10.20 12.50 10.50
6 tháng (2025-11-03)	-3.90	-27.08%	24,415,500	55,500	0.4	10.20 14.50 10.50
12 tháng (2025-05-06)	0.20	1.94%	139,089,800	-219,100	-5.0	10.20 18.20 10.50
24 tháng (2024-05-13)	1.20	12.90%	210,815,858	-7,771,198	-85.1	8.40 18.20 10.50
36 tháng (2023-05-17)	-3.30	-23.91%	296,826,881	-17,652,746	-212.8	8.40 18.20 10.50
60 tháng (2021-05-27)	-5.32	-33.61%	731,550,469	-22,514,831	-359.0	8.40 39.70 10.50

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH