Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	13.82	1,956,100	13.94	14.02	13.77	10,800	253,100	0
15/04/2026	14.02	1,931,900	14.11	14.15	13.94	12,400	110,700	0
14/04/2026	14.11	2,184,000	14.19	14.19	14.02	20,900	22,400	0
13/04/2026	14.19	2,041,600	14.06	14.23	14.06	84,900	18,000	0
10/04/2026	14.23	2,369,900	14.23	14.23	14.02	90,400	181,800	0
09/04/2026	14.23	1,709,800	14.40	14.40	14.15	76,400	104,600	0
08/04/2026	14.11	1,785,200	14.11	14.11	13.98	89,700	181,101	0
07/04/2026	13.94	1,853,300	13.94	13.94	13.82	30,700	140,700	0
06/04/2026	13.90	1,938,300	13.94	13.94	13.82	48,600	201,400	0
03/04/2026	13.94	1,802,200	14.02	14.06	13.86	24,500	110,000	0
02/04/2026	14.02	1,858,400	14.06	14.06	13.90	62,700	184,700	0
01/04/2026	14.11	1,746,800	14.11	14.15	14.02	90,600	26,368	0
31/03/2026	14.06	1,800,000	13.98	14.06	13.90	211,700	42,200	0
30/03/2026	14.02	1,937,100	13.98	14.02	13.77	91,000	76,400	0
27/03/2026	14.02	1,878,400	13.86	14.02	13.82	320,300	16,800	0
26/03/2026	13.90	2,022,600	13.90	13.90	13.77	94,500	57,700	0
25/03/2026	13.90	1,774,600	13.90	13.98	13.82	128,800	59,600	0
24/03/2026	13.94	1,994,400	13.94	13.94	13.77	24,800	115,500	0
23/03/2026	13.94	1,855,100	13.98	13.98	13.57	74,800	162,000	0
20/03/2026	14.02	1,830,300	14.06	14.06	13.90	288,100	174,800	1.9
19/03/2026	14.06	2,877,700	13.82	14.11	13.77	260,300	44,300	3.6
18/03/2026	13.94	1,828,900	13.86	13.94	13.77	197,200	16,400	3.0
17/03/2026	13.82	1,751,800	13.73	13.82	13.73	85,200	25,100	1.0
16/03/2026	13.73	2,104,500	13.73	13.73	13.57	175,500	32,300	2.4
13/03/2026	13.73	1,559,000	13.69	13.73	13.57	175,500	32,300	2.4
12/03/2026	13.73	2,119,000	13.57	13.73	13.52	86,000	37,100	0.8
11/03/2026	13.77	1,996,100	13.52	13.82	13.48	95,700	136,800	-0.7
10/03/2026	13.69	2,037,900	13.69	13.73	13.44	108,800	60,000	0.8
09/03/2026	13.52	2,308,700	13.77	13.82	13.23	108,800	60,000	0.8
06/03/2026	14.11	2,315,400	14.06	14.11	13.82	207,400	40,500	2.8
05/03/2026	14.11	2,783,600	13.77	14.11	13.69	153,800	150,100	0.0
04/03/2026	13.94	2,359,000	13.73	13.94	13.61	68,500	209,500	-2.3
03/03/2026	13.90	1,925,800	13.94	13.94	13.69	90,000	220,800	-2.2
02/03/2026	13.94	2,260,000	13.77	13.94	13.73	60,200	98,200	-0.7
27/02/2026	14.02	1,992,800	14.06	14.11	13.90	69,800	88,800	-0.3
26/02/2026	14.11	2,113,700	14.06	14.11	13.90	26,700	166,300	-2.4
25/02/2026	14.06	2,121,400	14.02	14.11	13.94	36,000	106,600	-1.2
24/02/2026	14.11	2,218,700	14.11	14.15	14.02	45,600	47,600	-0.0
23/02/2026	14.19	1,608,100	14.23	14.23	14.06	84,600	6,600	1.3
13/02/2026	14.11	2,280,700	14.02	14.11	13.90	29,300	80,400	-0.9
12/02/2026	14.06	2,132,500	14.11	14.11	13.82	39,100	150,700	-1.9
11/02/2026	14.11	2,253,800	13.86	14.11	13.77	119,500	63,300	0.9
10/02/2026	13.90	2,014,100	13.86	13.90	13.69	2,500	106,100	-1.7
09/02/2026	13.90	2,211,700	13.86	13.94	13.73	33,900	320,200	-4.8
06/02/2026	13.94	2,245,700	13.94	13.94	13.73	33,900	320,200	-4.8
05/02/2026	13.94	2,233,600	14.06	14.11	13.94	32,500	126,300	-1.6
04/02/2026	14.11	2,104,600	14.11	14.11	13.98	68,400	116,600	-0.8
03/02/2026	14.11	2,106,100	14.15	14.23	13.98	60,200	98,200	-0.7
02/02/2026	14.23	2,938,100	14.15	14.23	13.90	79,000	356,500	-4.7
30/01/2026	14.23	2,376,700	14.44	14.52	14.23	19,900	43,100	-0.4
29/01/2026	14.48	1,856,000	14.48	14.48	14.31	13,100	53,100	-0.7
28/01/2026	14.48	1,848,500	14.52	14.56	14.31	23,600	169,400	-2.5
27/01/2026	14.48	1,800,800	14.40	14.52	14.27	21,400	154,600	-2.3
26/01/2026	14.40	1,968,900	14.60	14.60	14.27	26,900	233,400	-3.6
23/01/2026	14.64	1,993,100	14.56	14.69	14.44	63,000	135,500	-1.3
22/01/2026	14.69	1,974,100	14.35	14.69	14.35	83,100	123,400	-0.7
21/01/2026	14.44	2,311,100	14.64	14.64	14.31	38,500	379,400	-5.9
20/01/2026	14.69	2,623,600	14.89	14.89	14.64	20,600	169,500	-2.6
19/01/2026	14.94	2,356,200	14.94	14.94	14.77	41,900	80,300	-0.7
16/01/2026	14.94	1,922,600	14.89	14.94	14.77	54,100	107,500	-1.0
15/01/2026	14.89	2,163,500	14.85	14.89	14.64	36,200	234,700	-3.5
14/01/2026	14.85	3,407,100	14.69	14.89	14.56	426,100	264,900	2.8
13/01/2026	14.69	2,656,400	14.77	14.77	14.52	29,500	446,600	-7.3
12/01/2026	14.73	2,809,700	14.44	14.73	14.35	490,100	53,300	7.7
09/01/2026	14.40	2,096,900	14.44	14.48	14.31	51,400	27,300	0.4
08/01/2026	14.44	2,679,300	14.40	14.52	14.27	588,700	57,100	9.2
07/01/2026	14.40	2,370,600	14.35	14.40	14.23	116,700	45,400	1.2
06/01/2026	14.35	2,070,200	14.31	14.35	14.11	48,500	95,400	-0.8
05/01/2026	14.27	2,068,200	14.44	14.44	14.15	3,700	349,400	-5.9
31/12/2025	14.48	2,414,500	14.31	14.48	14.15	35,100	93,100	-1.0
30/12/2025	14.27	1,789,000	14.35	14.35	14.19	66,200	22,900	0.7
29/12/2025	14.35	1,789,700	14.23	14.35	14.19	77,500	111,300	-0.6
26/12/2025	14.35	2,094,200	14.44	14.44	14.19	100,800	247,500	-2.5
25/12/2025	14.40	2,046,100	14.35	14.52	14.27	63,300	195,000	-2.3
24/12/2025	14.52	2,308,400	14.60	14.60	14.27	157,500	141,000	0.3
23/12/2025	14.52	2,662,000	14.69	14.69	14.44	108,800	201,900	-1.6
22/12/2025	14.73	2,158,300	14.52	14.73	14.40	221,300	29,900	3.4
19/12/2025	14.52	2,247,700	14.48	14.52	14.35	299,400	70,600	4.0
18/12/2025	14.48	3,120,600	14.44	14.48	14.19	86,000	89,600	-0.1
17/12/2025	14.48	2,422,900	14.48	14.52	14.27	247,200	162,500	1.5
16/12/2025	14.56	2,453,500	14.27	14.56	14.15	362,400	81,900	4.9
15/12/2025	14.27	2,725,400	14.31	14.31	14.11	28,900	98,200	-1.2
12/12/2025	14.35	2,485,800	14.48	14.48	14.11	87,100	219,300	-2.3
11/12/2025	14.48	2,337,400	14.52	14.52	14.27	126,800	141,400	-0.3
10/12/2025	14.48	2,436,500	14.35	14.56	14.27	134,800	154,800	-0.4
09/12/2025	14.44	2,738,100	14.44	14.52	14.19	43,900	432,600	-6.7
08/12/2025	14.56	2,404,700	14.40	14.60	14.40	44,500	153,800	-1.9
05/12/2025	14.69	2,918,800	14.69	14.69	14.40	34,100	125,300	-1.6
04/12/2025	14.69	2,560,600	14.77	14.77	14.52	37,500	221,100	-3.2
03/12/2025	14.73	3,152,900	14.35	14.73	14.31	828,500	128,900	12.2
02/12/2025	14.31	2,774,500	14.27	14.31	14.15	296,300	34,600	4.5
01/12/2025	14.27	2,656,000	14.35	14.35	14.15	188,100	65,300	2.1
28/11/2025	14.35	2,727,500	14.27	14.40	14.19	17,900	81,100	-1.1
27/11/2025	14.40	2,879,200	14.35	14.48	14.23	266,600	36,600	4.0
26/11/2025	14.31	3,297,200	14.15	14.31	14.11	234,300	73,600	2.8
25/11/2025	14.19	2,522,200	14.27	14.35	14.02	37,100	238,700	-3.4
24/11/2025	14.44	2,411,300	14.19	14.44	14.06	362,000	4,600	6.1
21/11/2025	14.23	2,856,900	13.94	14.23	13.94	126,200	40,400	1.4
20/11/2025	14.11	3,061,400	14.23	14.27	14.11	158,300	120,900	0.6
19/11/2025	14.27	3,170,900	14.40	14.40	14.11	80,400	63,500	0.3

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 (2026-08-12)	2.55	16.50%	44,599,500	1,930,397	0	15.05 18.30 18.30
2 tháng (2026-07-13)	2.35	15.02%	92,444,600	994,476	0	15.05 18.30 18.30
3 tháng (2026-06-15)	3.15	21.21%	140,274,400	4,198,626	0	14.85 18.30 18.30
6 tháng (2026-03-16)	4.27	31.08%	270,814,200	5,919,629	11.8	13.65 18.30 18.30
12 tháng (2025-09-16)	1.41	8.47%	586,118,700	1,504,629	-68.2	13.52 18.30 18.30
24 tháng (2024-09-23)	4.77	36.01%	1,145,109,700	4,677,112	-49.2	13.23 19.17 18.30
36 tháng (2023-09-27)	-1.24	-6.46%	1,603,323,100	2,118,604	-113.1	12.49 19.24 18.30
60 tháng (2021-10-07)	0.28	1.57%	2,324,514,800	5,951,305	28.6	12.49 22.76 18.30

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH