Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2018	6.79	1,036,210	6.95	6.95	6.55	0	100,000	-0.8
15/01/2018	6.95	1,117,418	6.71	7.19	6.87	0	0	0
12/01/2018	6.71	2,339,724	6.15	6.71	6.07	0	0	0
11/01/2018	6.15	675,020	5.99	6.15	5.83	0	2,000	-0.0
10/01/2018	5.99	111,225	5.91	5.99	5.83	0	0	0
09/01/2018	5.91	79,211	6.07	6.07	5.91	30,000	0	0.2
08/01/2018	6.07	187,100	5.83	6.07	5.83	0	0	0
05/01/2018	5.83	57,310	5.99	5.99	5.83	0	0	0
04/01/2018	5.99	184,400	6.07	6.07	5.83	50,000	0	0.4
03/01/2018	6.07	220,910	5.99	6.23	5.91	0	0	0
02/01/2018	5.99	420,710	5.75	6.15	5.75	0	0	0
29/12/2017	5.75	197,800	6.07	6.07	5.75	0	0	0
28/12/2017	6.07	77,420	5.99	6.07	5.83	0	0	0
27/12/2017	5.99	154,010	5.99	6.07	5.91	0	0	0
26/12/2017	5.99	254,421	5.83	6.07	5.91	0	0	0
25/12/2017	5.83	93,810	5.83	5.91	5.83	0	0	0
22/12/2017	5.83	207,340	5.83	5.83	5.75	0	0	0
21/12/2017	5.83	107,600	5.83	5.83	5.75	0	0	0
20/12/2017	5.83	116,208	5.99	5.99	5.83	0	0	0
19/12/2017	5.99	128,100	6.15	6.23	5.99	0	500	-0.0
18/12/2017	6.15	184,900	5.99	6.15	5.99	0	0	0
15/12/2017	5.99	195,020	5.91	6.39	5.99	0	0	0
14/12/2017	5.91	26,100	5.91	5.99	5.67	0	0	0
13/12/2017	5.91	62,275	5.83	5.99	5.75	0	0	0
12/12/2017	5.83	117,800	5.91	5.91	5.59	0	0	0
11/12/2017	5.91	45,800	5.99	5.99	5.75	0	0	0
08/12/2017	5.99	89,355	5.99	6.07	5.99	0	0	0
07/12/2017	5.99	58,500	5.99	6.15	5.91	0	3,000	-0.0
06/12/2017	5.99	114,755	6.07	6.15	5.83	0	0	0
05/12/2017	6.07	173,885	6.47	6.47	6.07	0	0	0
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

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	1.90	17.76%	9,899,200	15,500	0	10.60 12.80 12.60
2 tháng (2026-04-20)	1.60	14.55%	13,074,100	12,400	0	10.50 12.80 12.60
3 tháng (2026-03-23)	2.30	22.33%	17,763,300	56,700	0.3	10.30 12.80 12.60
6 tháng (2025-12-22)	-1.10	-8.03%	30,974,200	57,800	0.3	10.20 14 12.60
12 tháng (2025-06-24)	1.30	11.50%	133,112,500	-248,400	-6.1	10.20 18.20 12.60
24 tháng (2024-07-01)	2.50	24.75%	213,960,303	-6,047,098	-67.7	8.40 18.20 12.60
36 tháng (2023-07-05)	-2.10	-14.29%	299,383,965	-16,261,192	-192.1	8.40 18.20 12.60
60 tháng (2021-07-15)	-2.58	-16.98%	476,725,692	-22,453,031	-357.9	8.40 39.70 12.60

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH