Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	25.40	504,700	25.49	25.62	25.27	55,300	20,100	1.0
11/07/2023	25.49	886,700	25.40	25.62	25.36	151,500	0	4.4
10/07/2023	25.40	877,700	25.31	25.40	25.27	25,100	5,000	0.6
07/07/2023	25.31	674,700	25.27	25.31	25.14	21,000	4,500	0.5
06/07/2023	25.27	615,700	23.99	25.27	24.12	5,000	12,000	-0.2
05/07/2023	23.99	557,200	23.99	24.08	23.94	2,100	0	0.1
04/07/2023	23.99	660,500	23.90	23.99	23.86	2,600	0	0.1
03/07/2023	23.90	724,200	23.90	23.99	23.86	30,000	25,500	0.1
30/06/2023	23.90	601,700	24.08	24.08	23.90	15,800	0	0.4
29/06/2023	24.08	727,300	24.08	24.21	23.99	18,000	0	0.5
28/06/2023	24.08	624,100	24.03	24.12	24.03	56,300	0	1.5
27/06/2023	24.03	738,800	23.99	24.03	23.90	113,300	0	3.1
26/06/2023	23.99	719,300	23.86	24.03	23.72	36,000	20,000	0.4
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.4684 (Volume + 14.47%, Ratio=0.14)
23/06/2023	23.86	938,900	24.62	24.62	23.50	11,000	500	0.3
22/06/2023	24.62	708,300	24.51	24.66	24.51	77,600	0	2.5
21/06/2023	24.51	648,900	24.31	24.51	24.27	75,400	0	2.4
20/06/2023	24.31	715,500	24.27	24.35	24.24	60,300	0	1.9
19/06/2023	24.27	608,900	24.27	24.39	24.24	51,100	0	1.6
16/06/2023	24.27	631,200	24.31	24.39	24.12	36,800	30,000	0.2
15/06/2023	24.31	738,300	24.31	24.35	24.20	77,700	0	2.4
14/06/2023	24.31	564,900	24.31	24.47	24.24	42,500	100	1.3
13/06/2023	24.31	599,000	24.35	24.70	24.31	90,400	700	2.8
12/06/2023	24.35	444,800	24.20	24.39	24.12	4,900	0	0.2
09/06/2023	24.20	693,800	24.24	24.31	24.12	5,000	100	0.2
08/06/2023	24.24	525,900	24.39	24.47	24.16	100	300	-0.0
07/06/2023	24.39	531,900	24.35	24.43	24.20	0	0	0
06/06/2023	24.35	608,900	24.31	24.43	24.20	0	0	0
05/06/2023	24.31	498,000	24.16	24.39	24.20	3,200	0	0.1
02/06/2023	24.16	591,400	23.58	24.16	23.66	0	2,000	-0.1
01/06/2023	23.58	611,400	23.43	23.62	23.43	22,000	9,500	0.4
31/05/2023	23.43	537,000	23.31	23.43	23.19	0	800	-0.0
30/05/2023	23.31	546,700	23.31	23.39	23.12	3,400	65,600	-1.9
29/05/2023	23.31	511,600	23.19	23.46	23.19	0	0	0
26/05/2023	23.19	580,000	23.08	23.23	23.08	0	400	-0.0
25/05/2023	23.08	620,900	23.08	23.12	22.89	0	20,900	-0.6
24/05/2023	23.08	488,500	23.16	23.23	23.04	100	21,300	-0.6
23/05/2023	23.16	495,100	23.16	23.35	23.08	0	91,800	-2.8
22/05/2023	23.16	485,400	23.12	23.23	23.08	0	16,200	-0.5
19/05/2023	23.12	520,200	23.08	23.19	23.00	0	9,500	-0.3
18/05/2023	23.08	599,600	23.19	23.19	22.96	0	18,000	-0.5
17/05/2023	23.19	559,000	23.43	23.43	23.19	0	31,100	-0.9
16/05/2023	23.43	511,600	23.77	23.81	23.43	0	112,400	-3.4
15/05/2023	23.77	487,300	23.93	24.08	23.77	0	0	0
12/05/2023	23.93	544,000	24.08	24.08	23.85	0	6,700	-0.2
11/05/2023	24.08	520,900	24.24	24.27	24.08	0	0	0
10/05/2023	24.24	449,100	24.35	24.39	24.24	10,000	0	0.3
09/05/2023	24.35	666,100	24.31	24.51	24.24	0	0	0
08/05/2023	24.31	583,200	24.27	24.43	24.27	2,000	0	0.1
05/05/2023	24.27	538,100	24.54	24.54	24.12	0	6,600	-0.2
04/05/2023	24.54	534,100	23.81	24.62	24.20	8,900	17,400	-0.3
28/04/2023	23.81	726,500	23.62	23.81	23.62	300	3,200	-0.1
27/04/2023	23.62	845,000	23.46	23.62	23.35	4,300	1,800	0.1
26/04/2023	23.46	579,600	23.81	23.81	23.43	0	0	0.1
25/04/2023	23.81	631,600	24.00	24.00	23.77	2,800	0	0.1
24/04/2023	24.00	763,100	24.00	24.04	23.81	0	0	-0.1
21/04/2023	24.00	776,300	24.04	24.12	23.93	0	0	-0.1
20/04/2023	24.04	685,300	24.04	24.08	23.93	0	1,700	-0.1
19/04/2023	24.04	746,100	24.12	24.16	24.00	0	0	-0.0
18/04/2023	24.12	833,300	24.20	24.20	24.00	0	500	-0.0
17/04/2023	24.20	726,500	24.16	24.20	24.04	0	0	0.0
14/04/2023	24.16	806,100	24.20	24.20	24.00	500	0	0.0
13/04/2023	24.20	835,500	24.20	24.20	24.00	800	1,700	-0.0
12/04/2023	24.20	862,400	24.20	24.20	24.00	0	0	-0.1
11/04/2023	24.20	825,600	24.16	24.20	23.97	0	0	-0.1
10/04/2023	24.16	787,500	24.16	24.24	24.04	0	2,600	-0.1
07/04/2023	24.16	785,800	24.20	24.20	24.00	0	22,900	-0.7
06/04/2023	24.20	1,017,300	24.35	24.35	24.08	2,100	8,700	-0.2
05/04/2023	24.35	929,500	24.31	24.35	24.08	54,800	13,700	1.3
04/04/2023	24.31	819,200	24.39	24.43	24.16	13,290	11,900	0.0
03/04/2023	24.39	892,700	24.27	24.39	24.12	0	11,400	-0.4
31/03/2023	24.27	865,100	24.24	24.31	24.04	0	27,800	-0.9
30/03/2023	24.24	815,500	24.24	24.24	24.04	0	9,300	-0.3
29/03/2023	24.24	756,500	24.31	24.35	24.08	0	7,900	-0.2
28/03/2023	24.31	754,400	24.47	24.47	24.20	2,300	5,000	-0.1
27/03/2023	24.47	816,800	24.47	24.51	24.24	1,700	0	0.1
24/03/2023	24.47	820,100	24.82	24.85	24.35	0	9,400	-0.3
23/03/2023	24.82	951,700	24.82	24.82	24.35	10,000	0	0.3
22/03/2023	24.82	921,700	24.82	24.89	24.39	0	0	0
21/03/2023	24.82	982,200	24.78	24.89	24.24	0	24,800	-7.0
20/03/2023	24.78	953,400	24.89	24.89	24.31	1,700	45,900	-1.4
17/03/2023	24.89	891,700	24.89	25.01	24.74	0	0	0.0
16/03/2023	24.89	383,700	25.12	25.12	24.85	1,500	0	0.0
15/03/2023	25.12	905,300	24.93	25.12	24.97	2,000	0	0.1
14/03/2023	24.93	971,100	25.01	25.01	24.58	17,500	13,700	0.1
13/03/2023	25.01	945,900	25.01	25.01	24.78	21,800	2,100	0.6
10/03/2023	25.01	990,100	25.16	25.16	24.78	5,200	49,493	-1.4
09/03/2023	25.16	1,013,600	25.09	25.20	24.85	26,176	900	0.8
08/03/2023	25.09	876,700	25.01	25.09	24.74	19,300	3,700	0.5
07/03/2023	25.01	929,500	24.82	25.09	24.82	0	0	0.9
06/03/2023	24.82	934,700	24.66	24.97	24.70	26,700	0	0.9
03/03/2023	24.66	869,300	24.70	24.82	24.39	80,300	43,600	1.2
02/03/2023	24.70	918,300	24.74	24.82	24.58	26,800	9,800	0.5
01/03/2023	24.74	900,500	24.51	24.78	24.35	2,200	0	0.1
28/02/2023	24.51	877,100	24.31	24.51	24.31	8,500	900	0.2
27/02/2023	24.31	886,900	24.39	24.43	24.08	0	22,400	-0.7
24/02/2023	24.39	973,100	24.54	24.62	24.08	10	220,300	-7.0
23/02/2023	24.54	1,094,700	24.62	24.66	24.27	0	116,300	-3.7
22/02/2023	24.62	964,900	24.89	24.89	24.62	5,200	90,000	-2.7
21/02/2023	24.89	1,018,000	24.93	25.01	24.82	700	0	0.0
20/02/2023	24.93	938,300	24.66	24.93	24.66	52,100	0	1.7

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.05	-0.28%	65,282,300	770,800	13.4	16.60 17.80 17.70
2 tháng (2025-10-06)	-1.95	-9.90%	127,252,700	-1,000,400	-20.4	16.60 19.70 17.70
3 tháng (2025-09-05)	-3.25	-15.48%	187,838,900	-2,317,700	-46.5	16.60 21 17.70
6 tháng (2025-06-09)	-0.40	-2.20%	370,251,500	2,222,501	26.0	16.60 23.10 17.70
12 tháng (2024-12-09)	0.45	2.60%	617,569,900	1,270,844	-17.7	16.50 23.10 17.70
24 tháng (2023-12-15)	-2.22	-11.11%	1,112,892,100	1,950,375	-5.4	15.05 23.10 17.70
36 tháng (2022-12-20)	-6.41	-26.53%	1,367,797,800	-820,999	-75.7	15.05 26.86 17.70
60 tháng (2021-03-24)	7.26	69.23%	2,206,555,900	3,015,076	69.1	10.49 27.43 17.70

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH