Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2015	7.42	5,685,560	7.12	7.55	7.29	42,500	136,010	-1.6
22/01/2015	7.12	4,915,010	6.69	7.12	6.57	130,000	462,500	-5.3
21/01/2015	6.69	1,726,690	6.91	6.95	6.69	26,000	210,000	-2.9
20/01/2015	6.91	1,468,560	6.99	6.99	6.82	41,120	17,500	0.4
19/01/2015	6.99	3,218,140	6.91	7.16	6.91	10,090	215,300	-3.4
16/01/2015	6.91	2,253,150	6.99	7.12	6.91	3,690	177,820	-2.9
15/01/2015	6.99	3,854,730	6.95	7.21	6.95	20	30,000	-0.5
14/01/2015	6.95	3,626,720	6.99	7.21	6.78	91,100	22,000	1.1
13/01/2015	6.99	4,239,540	6.61	7.04	6.65	975,530	51,100	15.1
12/01/2015	6.61	3,509,140	6.18	6.61	6.35	620,000	21,100	9.3
09/01/2015	6.18	3,291,280	5.80	6.18	5.80	4,000	6,450	-0.0
08/01/2015	5.80	798,240	5.80	5.88	5.71	141,760	0	1.9
07/01/2015	5.80	830,630	5.63	5.80	5.59	16,000	0	0.2
06/01/2015	5.63	403,170	5.50	5.67	5.46	200	400	-0.0
05/01/2015	5.50	66,380	5.42	5.54	5.50	0	0	0
31/12/2014	5.42	214,120	5.50	5.59	5.42	0	0	0
30/12/2014	5.50	128,410	5.42	5.50	5.42	0	0	0
29/12/2014	5.42	86,380	5.46	5.54	5.42	5,000	5,000	-0.0
26/12/2014	5.46	84,170	5.54	5.54	5.46	2,650	0	0.0
25/12/2014	5.54	102,730	5.54	5.54	5.46	0	500	-0.0
24/12/2014	5.54	92,620	5.59	5.59	5.50	0	0	0
23/12/2014	5.59	146,840	5.59	5.63	5.54	36,770	0	0.5
22/12/2014	5.59	364,470	5.50	5.63	5.50	288,650	0	3.8
19/12/2014	5.50	51,430	5.50	5.54	5.42	27,280	0	0.3
18/12/2014	5.50	72,360	5.42	5.50	5.42	30,000	6,650	0.3
17/12/2014	5.42	373,740	5.50	5.54	5.33	22,000	6,050	0.2
16/12/2014	5.50	197,950	5.59	5.59	5.50	1,790	0	0.0
15/12/2014	5.59	124,110	5.59	5.63	5.59	28,740	2,630	0.3
12/12/2014	5.59	188,780	5.59	5.67	5.59	74,570	0	1.0
11/12/2014	5.59	310,500	5.54	5.63	5.50	120,000	10,250	1.4
10/12/2014	5.54	458,660	5.50	5.63	5.42	163,500	96,910	0.9
09/12/2014	5.50	428,590	5.63	5.63	5.46	0	1,670	-0.0
08/12/2014	5.63	220,750	5.71	5.71	5.63	3,000	0	0.0
05/12/2014	5.71	434,010	5.67	5.76	5.63	140,000	50,020	1.2
04/12/2014	5.67	801,550	5.59	5.80	5.54	0	131,800	-1.8
03/12/2014	5.59	213,520	5.59	5.59	5.50	100,000	0	1.3
02/12/2014	5.59	495,640	5.50	5.59	5.42	280,000	1,000	3.6
01/12/2014	5.50	97,520	5.42	5.50	5.42	43,860	0	0.6
28/11/2014	5.42	188,610	5.42	5.46	5.42	40,000	500	0.5
27/11/2014	5.42	361,890	5.46	5.46	5.37	3,200	0	0.0
26/11/2014	5.46	274,110	5.50	5.54	5.46	117,900	95,740	0.3
25/11/2014	5.50	150,970	5.50	5.54	5.50	29,030	30,160	-0.0
24/11/2014	5.50	202,960	5.54	5.54	5.46	5,000	0	0.1
21/11/2014	5.54	347,440	5.54	5.59	5.54	201,090	0	2.6
20/11/2014	5.54	140,250	5.59	5.59	5.54	14,000	0	0.2
19/11/2014	5.59	104,150	5.59	5.59	5.54	0	1,730	-0.0
18/11/2014	5.59	244,260	5.63	5.63	5.54	74,090	0	1.0
17/11/2014	5.63	258,110	5.54	5.63	5.54	3,800	0	0.0
14/11/2014	5.54	223,700	5.63	5.63	5.54	63,220	37,340	0.3
13/11/2014	5.63	139,390	5.54	5.63	5.54	0	0	0
12/11/2014	5.54	124,110	5.54	5.59	5.54	14,800	1,250	0.2
11/11/2014	5.54	116,250	5.59	5.63	5.54	24,410	9,600	0.2
10/11/2014	5.59	113,490	5.59	5.63	5.59	57,880	0	0.8
07/11/2014	5.59	148,180	5.59	5.63	5.54	63,870	0	0.8
06/11/2014	5.59	237,440	5.50	5.63	5.54	50,830	6,000	0.6
05/11/2014	5.50	133,390	5.54	5.59	5.50	28,000	0	0.4
04/11/2014	5.54	109,060	5.63	5.63	5.54	0	0	0
03/11/2014	5.63	419,180	5.76	5.76	5.63	1,000	0	0.0
31/10/2014	5.76	372,750	5.46	5.76	5.42	197,990	1,000	2.6
30/10/2014	5.46	69,700	5.46	5.50	5.42	0	0	0
29/10/2014	5.46	189,190	5.42	5.50	5.42	30,000	0	0.4
28/10/2014	5.42	299,750	5.37	5.42	5.37	15,100	0	0.0
27/10/2014	5.37	353,810	5.54	5.54	5.37	200	0	0.0
24/10/2014	5.54	127,540	5.59	5.63	5.54	0	0	0
23/10/2014	5.59	311,540	5.63	5.63	5.54	91,070	0	1.2
22/10/2014	5.63	159,840	5.63	5.67	5.59	31,000	0	0.4
21/10/2014	5.63	155,550	5.63	5.63	5.59	40,910	0	0.5
20/10/2014	5.63	100,900	5.59	5.63	5.54	4,000	0	0.1
17/10/2014	5.59	414,390	5.59	5.63	5.50	0	0	0
16/10/2014	5.59	221,660	5.67	5.71	5.59	0	0	0
15/10/2014	5.67	272,660	5.67	5.71	5.63	10,550	48,230	-0.5
14/10/2014	5.67	257,940	5.76	5.80	5.67	1,600	0	0.0
13/10/2014	5.76	302,560	5.80	5.84	5.71	0	6,400	-0.1
10/10/2014	5.80	423,660	5.84	5.84	5.80	21,300	0	0.3
09/10/2014	5.84	433,470	5.84	5.88	5.80	43,000	1,000	0.6
08/10/2014	5.84	669,460	5.88	5.88	5.80	55,100	0	0.8
07/10/2014	5.88	258,270	5.93	5.93	5.88	50,000	0	0.7
06/10/2014	5.93	288,640	5.93	5.93	5.88	1,500	0	0.0
03/10/2014	5.93	108,820	5.93	5.97	5.88	0	0	0
02/10/2014	5.93	343,140	5.88	5.93	5.88	75,540	0	1.1
01/10/2014	5.88	250,860	5.88	5.93	5.88	24,120	12,500	0.2
30/09/2014	5.88	230,550	5.93	5.93	5.84	84,000	0	1.2
29/09/2014	5.93	368,070	5.88	5.97	5.88	263,640	500	3.7
26/09/2014	5.88	97,740	5.93	5.97	5.88	38,270	0	0.5
25/09/2014	5.93	335,400	5.84	5.97	5.84	152,550	36,000	1.6
24/09/2014	5.84	206,180	5.88	5.93	5.84	0	19,290	-0.3
23/09/2014	5.88	269,030	5.88	5.93	5.84	47,370	0	0.7
22/09/2014	5.88	354,320	5.93	5.97	5.88	0	0	0
19/09/2014	5.93	225,530	5.93	5.97	5.88	0	920	-0.0
18/09/2014	5.93	221,490	5.93	5.97	5.88	62,500	200	0.9
17/09/2014	5.93	434,550	5.93	5.97	5.88	50,000	0	0.7
16/09/2014	5.93	473,890	5.97	5.97	5.88	0	18,800	-0.3
15/09/2014	5.97	392,500	6.01	6.06	5.93	0	0	0
12/09/2014	6.01	250,500	6.01	6.06	5.97	7,500	0	0.1
11/09/2014	6.01	209,860	6.01	6.06	5.97	3,000	33,400	-0.4
10/09/2014	6.01	252,240	6.06	6.06	5.97	0	0	0
09/09/2014	6.06	399,870	6.06	6.10	5.97	141,980	3,900	2.0
08/09/2014	6.06	846,120	6.14	6.14	6.06	1,000	0	0.0
05/09/2014	6.14	739,480	6.18	6.18	6.06	0	0	0
04/09/2014	6.18	390,050	6.27	6.31	6.14	49,870	0	0.7

Page:
<<
29
30
31
>>

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)	-0.39	-1.05%	59,808,100	-3,808,858	0	35.60 36.95 35.60
2 tháng (2026-07-13)	-0.61	-1.66%	157,153,400	-5,617,880	0	32.48 37.24 35.60
3 tháng (2026-06-15)	-2.14	-5.56%	236,400,400	-6,540,741	0	32.48 39.83 35.60
6 tháng (2026-03-16)	-0.94	-2.51%	700,847,800	-46,378,027	-1,094.3	32.48 41.91 35.60
12 tháng (2025-09-16)	-2.13	-5.53%	1,440,001,600	-58,320,127	-1,510.8	32.48 50.89 35.60
24 tháng (2024-09-23)	-0.48	-1.30%	2,541,184,400	-100,516,305	-3,556.7	29.69 50.89 35.60
36 tháng (2023-09-27)	6.55	22%	2,959,795,100	-107,779,385	-3,955.9	26.84 50.89 35.60
60 tháng (2021-10-07)	15.56	74.82%	3,821,844,400	-80,119,536	-2,803.2	19.13 50.89 35.60

Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

THỐNG KÊ GIAO DỊCH