Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/04/2023	15.30	63,940	15.90	15.90	15.30	0	29,400	-0.5
05/04/2023	15.30	89,330	15.40	16.20	15.30	0	25,616	-0.4
04/04/2023	15.40	75,301	15.50	15.50	15.10	0	31,701	-0.5
03/04/2023	15.20	90,524	15.10	15.60	15.10	0	37,900	-0.6
31/03/2023	15.30	119,434	15.20	15.30	15.10	0	50,000	-0.8
30/03/2023	15.50	106,553	15	15.80	15	0	75,700	-1.2
29/03/2023	15.60	114,328	15.80	15.80	14.80	0	49,900	-0.8
28/03/2023	15.80	189,941	15.60	15.80	15	0	50,900	-0.8
27/03/2023	15.70	76,900	15	15.70	14.90	0	31,000	-0.5
24/03/2023	15.40	11,839	15	15.40	15	0	6,700	-0.1
23/03/2023	15.10	18,600	15.10	15.10	14.10	300	4,100	-0.1
22/03/2023	15.10	40,700	15.80	16	15.10	0	8,000	-0.1
21/03/2023	15.10	28,002	15.50	15.50	15	0	9,000	-0.1
20/03/2023	15.30	32,740	15.40	15.40	15.30	0	10,000	-0.2
17/03/2023	15.40	121,843	16.30	16.60	14.40	0	33,400	-0.5
16/03/2023	15.70	11,200	16	16	15.70	0	2,400	-0.0
15/03/2023	15.70	26,700	16.10	16.10	15.70	0	6,800	-0.1
14/03/2023	15.70	24,200	15.30	16	15.10	100	3,100	-0.0
13/03/2023	16	29,100	16.20	16.20	15.60	0	4,900	-0.1
10/03/2023	16.20	93,545	17.50	17.70	16	145	30,100	-0.5
09/03/2023	17	12,156	17	17.10	16.60	152	11,500	-0.2
08/03/2023	17	25,600	17.20	17.20	16.50	100	19,800	-0.3
07/03/2023	17.20	15,900	16.50	17.20	16.50	100	13,200	-0.2
06/03/2023	16.50	16,000	16.30	16.50	15.70	100	13,300	-0.2
03/03/2023	16.30	61,703	16	16.60	15.80	142	23,900	-0.4
02/03/2023	16.70	22,433	16.30	17	15.60	152	16,700	-0.3
01/03/2023	16.20	60,700	14.30	17.20	14.30	100	27,100	-0.4
28/02/2023	15.80	244,418	17.50	17.50	15.80	147,900	208,028	-1.0
27/02/2023	17.50	3,000	17.60	17.60	16.90	0	1,000	-0.0
24/02/2023	18	12,700	18.30	18.30	18	0	12,700	-0.2
23/02/2023	18.30	17,667	18.50	18.50	18.30	0	9,267	-0.2
22/02/2023	18.50	5,100	19	19	18.50	0	0	0
21/02/2023	19.30	12,181	19.50	19.50	19.20	0	5,381	-0.1
20/02/2023	19.50	20,100	19.80	20.50	19.50	0	0	0
17/02/2023	19.40	9,160	20	20	19.30	0	3,160	-0.1
16/02/2023	19.40	13,060	19	19.50	19	0	900	-0.0
15/02/2023	19.10	9,900	19.40	19.40	18.80	0	0	0
14/02/2023	18.90	37,900	18.20	18.90	18.10	0	21,000	-0.4
13/02/2023	19	19,501	19	19	18	0	300	-0.0
10/02/2023	19.20	2,400	19.30	19.30	19.20	0	0	0
09/02/2023	19.50	5,500	19.30	19.60	19.30	0	0	0
08/02/2023	19.60	45,450	19.60	20.80	19.30	10,500	0	0.2
07/02/2023	19.20	7,600	19.60	19.70	19.20	0	0	0
06/02/2023	19.60	10,541	19.20	19.60	19.10	0	100	-0.0
03/02/2023	19.60	27,801	19.50	19.60	19.40	10,900	100	0.2
02/02/2023	20	57,677	19.40	20	19.40	54,600	0	1.1
01/02/2023	19.40	49,911	19	19.70	18.50	0	200	-0.0
31/01/2023	19.40	32,483	19.50	19.60	18.60	0	1,700	-0.0
30/01/2023	19.60	56,968	19.70	19.70	19	0	0	0
27/01/2023	20.10	24,253	20	20.50	19.60	16,800	900	0.3
26/01/2023	11.40	511,200	11.60	11.70	11.30	26,300	0	0.3
25/01/2023	11.40	511,200	11.60	11.70	11.30	26,300	0	0.3
24/01/2023	11.40	511,200	11.60	11.70	11.30	26,300	0	0.3
23/01/2023	11.40	511,200	11.60	11.70	11.30	26,300	0	0.3
20/01/2023	11.40	511,200	11.60	11.70	11.30	26,300	0	0.3
19/01/2023	20	39,554	20	20.10	19.10	14,700	900	0.3
18/01/2023	20	31,240	20.40	20.40	19	29,400	1,100	0.6
17/01/2023	20	25,121	19.60	20.10	19.10	0	0	0
16/01/2023	19.60	189,440	19.60	20	19.60	0	0	0
13/01/2023	19.60	47,100	20.30	20.90	19.30	0	0	0
12/01/2023	20.30	9,400	20	20.30	19.50	0	0	0
11/01/2023	20.10	27,842	20.40	20.40	19.80	12,600	0	0.3
10/01/2023	19.80	5,200	19.80	19.80	19.80	0	0	0
09/01/2023	19.80	498,200	19.70	20.80	18.50	0	0	0
06/01/2023	19.70	57,500	20	21.20	19.60	500	0	0.0
05/01/2023	20	82,405	20.90	21	18.60	20,900	0	0.4
04/01/2023	20	26,458	20.30	20.40	19	14,700	0	0.3
03/01/2023	20.30	77,080	18.50	20.30	18	39,900	0	0.8
30/12/2022	19.50	119,658	21.50	21.50	19.50	0	0	0
29/12/2022	21.50	99,530	19.90	21.50	18.20	1,500	0	0.0
28/12/2022	19.90	94,900	18.90	19.90	17.50	0	1,700	-0.0
27/12/2022	18.90	51,500	18.20	19.50	18.10	10,500	0	0.2
26/12/2022	18.20	5,300	18.30	18.30	17.60	200	0	0.0
23/12/2022	18.30	21,103	18.50	18.50	17.30	0	5,900	-0.1
22/12/2022	18.50	26,728	18.50	18.90	17	0	0	0
21/12/2022	18.50	7,200	17.70	18.50	16	0	0	0
20/12/2022	17.70	2,720	18.90	18.90	17.70	1,000	0	0.0
19/12/2022	18.90	100,000	18.90	20.30	18.90	700	0	0.0
16/12/2022	18.90	112,855	19.50	19.50	18.10	0	4,400	-0.1
15/12/2022	19.50	90,461	19.30	19.80	17.60	14,700	0	0.3
14/12/2022	19.30	116,151	18.90	19.70	18.70	10,500	0	0.2
13/12/2022	18.90	85,700	18.60	18.90	17.50	48,300	3,000	0.8
12/12/2022	18.60	38,127	18.70	19	17.10	8,400	0	0.2
09/12/2022	18.70	11,470	18.90	19	18	8,400	0	0.2
08/12/2022	18.90	24,650	18.30	19	18.30	21,000	0	0.4
07/12/2022	18.30	59,245	17.20	18.80	17.10	47,400	0	0.9
06/12/2022	17.20	28,814	18.50	19	17	7,600	0	0.1
05/12/2022	18.50	41,600	18.10	18.90	18.10	6,300	0	0.1
02/12/2022	18.10	324,145	18	18.10	17.70	67,600	8,600	1.1
01/12/2022	18	47,639	18.10	18.20	17.60	34,100	0	0.6
30/11/2022	18.10	53,530	17.70	18.50	17.70	45,300	0	0.8
29/11/2022	17.70	91,250	16.90	17.80	16.90	54,500	0	1.0
28/11/2022	16.90	28,800	16.20	17	16.60	23,600	0	0.4
25/11/2022	16.20	28,830	15.10	16.20	15	0	19,400	-0.3
24/11/2022	15.10	7,207	16.20	16.20	15.10	0	2,300	-0.0
23/11/2022	16.20	22,500	16.60	16.90	16.20	7,600	4,800	0.0
22/11/2022	16.60	20,043	16.20	17.30	16	3,800	800	0.1
21/11/2022	16.20	26,181	17.10	17.30	16.20	5,700	1,000	0.1
18/11/2022	17.10	31,482	16.50	17.90	16.60	5,300	1,100	0.1
17/11/2022	16.50	98,737	15	16.50	15	24,000	3,900	0.3

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 (2026-08-18)	0.20	1.75%	10,313,200	276,500	3.4	11.40 13.60 11.70
2 tháng (2026-07-20)	0	0%	20,314,300	150,300	2.0	11 13.60 11.70
3 tháng (2026-06-19)	-1	-7.94%	37,818,700	330,500	4.3	11 15 11.70
6 tháng (2026-03-23)	1.30	12.62%	56,725,000	384,700	4.8	10.30 15 11.70
12 tháng (2025-09-22)	-3.30	-22.15%	87,846,000	612,300	7.7	10.20 15.50 11.70
24 tháng (2024-09-27)	2.30	24.73%	255,846,655	-4,131,998	-46.7	8.40 18.20 11.70
36 tháng (2023-10-03)	-0.20	-1.69%	316,649,848	-10,153,998	-110.3	8.40 20.30 11.70
60 tháng (2021-10-13)	-12.28	-51.43%	425,384,498	-19,976,889	-314.8	8.40 39.70 11.70

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH