Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2017	6.47	271,700	6.39	6.47	6.23	0	0	0
01/12/2017	6.39	662,820	6.39	6.55	6.39	0	0	0
30/11/2017	6.39	1,209,601	6.15	6.63	5.99	0	0	0
29/11/2017	6.15	1,998,850	5.67	6.23	5.75	0	0	0
28/11/2017	5.67	68,400	5.83	5.91	5.67	0	0	0
27/11/2017	5.83	207,510	5.51	5.99	5.51	0	0	0
24/11/2017	5.51	98,100	5.51	5.59	5.51	0	0	0
23/11/2017	5.51	173,900	5.43	5.51	5.43	0	0	0
22/11/2017	5.43	143,110	5.43	5.43	5.43	0	37,000	-0.3
21/11/2017	5.43	59,000	5.43	5.43	5.35	0	0	0
20/11/2017	5.43	7,200	5.59	5.59	5.43	0	0	0
17/11/2017	5.59	119,200	5.51	5.59	5.35	0	14,500	-0.1
16/11/2017	5.51	62,700	5.43	5.51	5.43	0	0	0
15/11/2017	5.43	17,600	5.51	5.51	5.43	0	0	0
14/11/2017	5.51	86,300	5.35	5.51	5.51	200	0	0.0
13/11/2017	5.35	10,100	5.35	5.43	5.35	0	0	0
10/11/2017	5.35	53,000	5.35	5.43	5.35	0	0	0
09/11/2017	5.35	17,300	5.27	5.43	5.27	0	0	0
08/11/2017	5.27	29,500	5.27	5.35	5.27	0	0	0
07/11/2017	5.27	40,000	5.35	5.35	5.27	0	0	0
06/11/2017	5.35	69,300	5.27	5.35	5.35	1,000	0	0.0
03/11/2017	5.27	18,100	5.35	5.35	5.27	0	0	0
02/11/2017	5.35	42,820	5.43	5.51	5.35	0	0	0
01/11/2017	5.43	119,330	5.27	5.51	5.35	0	0	0
31/10/2017	5.27	70,700	5.51	5.51	5.27	1,000	300	0.0
30/10/2017	5.51	25,700	5.51	5.51	5.43	2,000	7,000	-0.0
27/10/2017	5.51	23,510	5.59	5.59	5.43	0	0	0
26/10/2017	5.59	13,820	5.59	5.59	5.51	3,000	0	0.0
25/10/2017	5.59	71,700	5.59	5.59	5.51	0	0	0
24/10/2017	5.59	22,300	5.59	5.67	5.59	0	0	0
23/10/2017	5.59	17,400	5.83	5.83	5.59	0	0	0
20/10/2017	5.83	114,900	5.75	5.91	5.67	0	0	0
19/10/2017	5.75	28,700	5.67	5.75	5.67	0	0	0
18/10/2017	5.67	18,900	5.67	5.75	5.67	0	0	0
17/10/2017	5.67	26,900	5.75	5.75	5.67	0	0	0
16/10/2017	5.75	72,970	5.67	5.83	5.67	0	0	0
13/10/2017	5.67	89,100	5.83	5.91	5.67	0	0	0
12/10/2017	5.83	51,000	5.91	5.99	5.75	0	0	0
11/10/2017	5.91	132,600	5.99	5.99	5.75	0	0	0
10/10/2017	5.99	62,100	5.99	6.07	5.91	0	0	0
09/10/2017	5.99	91,900	5.91	5.99	5.91	0	0	0
06/10/2017	5.91	702,800	5.91	6.31	5.75	0	0	0
05/10/2017	5.91	292,900	5.83	6.07	5.83	0	0	0
04/10/2017	5.83	228,000	5.75	5.91	5.75	500	0	0.0
03/10/2017	5.75	720,900	5.75	5.75	5.35	0	0	0
02/10/2017	5.75	98,400	5.67	5.75	5.67	0	0	0
29/09/2017	5.67	139,900	5.67	5.83	5.67	0	0	0
28/09/2017	5.67	50,600	5.75	5.75	5.59	0	0	0
27/09/2017	5.75	83,500	5.75	5.83	5.75	3,000	0	0.0
26/09/2017	5.75	75,400	5.75	5.75	5.67	0	0	0
25/09/2017	5.75	64,600	5.83	5.83	5.67	0	0	0
22/09/2017	5.83	27,400	5.75	5.83	5.67	0	0	0
21/09/2017	5.75	281,600	5.75	5.83	5.51	0	0	0
20/09/2017	5.75	136,550	5.67	5.83	5.59	1,000	0	0.0
19/09/2017	5.67	76,000	5.67	5.67	5.67	0	0	0
18/09/2017	5.67	381,700	5.75	5.75	5.59	0	0	0
15/09/2017	5.75	392,000	5.83	5.83	5.75	100	0	0.0
14/09/2017	5.83	302,700	5.75	5.91	5.75	0	0	0
13/09/2017	5.75	249,600	5.83	5.91	5.67	0	0	0
12/09/2017	5.83	51,603	5.75	5.83	5.67	0	0	0
11/09/2017	5.75	334,500	5.75	5.91	5.67	0	100,000	-0.7
08/09/2017	5.75	225,400	5.83	5.83	5.67	0	800	-0.0
07/09/2017	5.83	109,200	5.91	5.99	5.67	0	0	0
06/09/2017	5.91	207,708	5.83	5.91	5.75	0	0	0
05/09/2017	5.83	399,700	5.75	5.83	5.75	0	0	0
01/09/2017	5.75	216,000	5.67	5.83	5.67	0	0	0
31/08/2017	5.67	164,811	5.67	5.75	5.59	0	0	0
30/08/2017	5.67	130,300	5.67	5.75	5.59	2,000	0	0.0
29/08/2017	5.67	197,701	5.75	5.75	5.67	500	0	0.0
28/08/2017	5.75	248,300	5.91	5.91	5.67	108,000	0	0.8
25/08/2017	5.91	125,900	5.75	5.91	5.67	5,500	0	0.0
24/08/2017	5.75	1,322,300	6.15	6.15	5.59	0	0	0
23/08/2017	6.15	147,900	5.83	6.15	5.75	0	0	0
22/08/2017	5.83	75,910	6.07	6.07	5.83	2,800	0	0.0
21/08/2017	6.07	220,300	5.99	6.07	5.75	1,000	0	0.0
18/08/2017	5.99	916,752	6.31	6.39	5.83	15,000	0	0.1
17/08/2017	6.31	3,685,370	6.23	6.71	5.99	23,100	20,000	0.0
16/08/2017	6.23	143,204	6.15	6.23	5.99	2,100	0	0.0
15/08/2017	6.15	132,300	6.15	6.31	5.99	0	0	0
14/08/2017	6.15	260,620	6.23	6.23	5.91	0	0	0
11/08/2017	6.23	257,500	6.31	6.55	6.23	0	0	0
10/08/2017	6.31	1,365,420	5.75	6.31	5.59	0	0	0
09/08/2017	5.75	325,900	5.83	5.91	5.59	3,000	0	0.0
08/08/2017	5.83	572,560	5.91	6.31	5.75	1,000	0	0.0
07/08/2017	5.91	494,773	6.31	6.39	5.91	2,500	0	0.0
04/08/2017	6.31	320,800	6.39	6.63	5.99	100,000	0	0.8
03/08/2017	6.39	12,944,419	6.15	6.71	5.99	4,000	0	0.0
02/08/2017	6.15	1,639,753	6.07	6.15	5.91	800	0	0.0
01/08/2017	6.07	109,430	6.15	6.23	5.91	0	0	0
31/07/2017	6.15	161,321	6.47	6.55	5.99	6,000	0	0.0
28/07/2017	6.47	76,860	6.39	6.55	6.07	0	0	0
27/07/2017	6.39	137,543	6.23	6.79	6.23	6,900	0	0.1
26/07/2017	6.23	3,765,450	5.67	6.23	5.67	400	0	0.0
25/07/2017	5.67	46,100	5.67	5.83	5.43	0	0	0
24/07/2017	5.67	8,300	5.83	5.83	5.43	0	0	0
21/07/2017	5.83	9,500	5.83	5.99	5.75	0	0	0
20/07/2017	5.83	31,900	5.99	5.99	5.83	0	0	0
19/07/2017	5.99	99,003	5.83	6.39	5.35	0	0	0
18/07/2017	5.83	66,900	5.83	5.91	5.67	0	0	0
17/07/2017	5.83	121,200	5.83	5.99	5.75	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	2,823,600	-13,400	-0.2	13.40 14.30 13.90
2 tháng (2025-10-06)	-1.10	-7.24%	11,963,800	74,300	1.1	13.40 15.50 13.90
3 tháng (2025-09-08)	-1.10	-7.24%	17,722,700	-51,000	-0.9	13.40 15.50 13.90
6 tháng (2025-06-09)	3.10	28.18%	106,017,300	-82,800	-3.9	11 18.20 13.90
12 tháng (2024-12-10)	5.20	58.43%	168,536,137	-5,011,498	-57.9	8.60 18.20 13.90
24 tháng (2023-12-18)	3.80	36.89%	216,832,182	-9,895,498	-108.2	8.40 18.20 13.90
36 tháng (2022-12-21)	-4.40	-23.78%	282,517,681	-18,582,599	-225.6	8.40 21.50 13.90
60 tháng (2020-12-31)	6.11	76.51%	1,276,768,236	-5,722,531	-128.2	7.99 39.70 13.90

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH