Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	31.84	701,500	32.28	32.57	31.80	13,700	338,500	-14.3
22/05/2023	32.28	574,100	32.20	32.60	32.20	118,500	405,600	-12.8
19/05/2023	32.20	603,200	32.39	32.60	32.13	383,600	296,600	3.9
18/05/2023	32.39	514,700	32.49	32.60	32.28	53,700	253,800	-8.9
17/05/2023	32.49	865,900	32.64	32.71	32.49	500,100	0	22.5
16/05/2023	32.64	429,200	32.57	32.71	32.46	219,800	21,200	8.9
15/05/2023	32.57	435,500	32.64	33.36	32.57	43,100	140,500	-4.4
12/05/2023	32.64	428,300	32.64	32.71	32.31	69,200	91,200	-1.0
11/05/2023	32.64	510,500	32.64	32.82	32.49	192,600	22,000	7.7
10/05/2023	32.64	595,000	32.71	32.86	32.28	39,200	23,200	0.7
09/05/2023	32.71	650,900	32.53	32.89	32.42	93,100	86,900	0.3
08/05/2023	32.53	1,100,400	31.51	33.00	31.59	92,200	111,100	-0.8
05/05/2023	31.51	296,500	31.41	31.80	31.51	16,500	84,400	-3.0
04/05/2023	31.41	329,500	31.70	32.06	31.41	17,000	201,000	-8.0
28/04/2023	31.70	320,400	31.84	31.99	31.66	100	37,600	-1.6
27/04/2023	31.84	163,100	31.99	31.99	31.55	33,000	34,100	-0.0
26/04/2023	31.99	405,100	31.59	32.13	31.33	130,800	39,025	4.0
25/04/2023	31.59	539,200	31.70	31.84	31.30	65,670	138,251	-3.2
24/04/2023	31.70	462,900	32.06	32.06	31.70	33,301	115,228	-3.6
21/04/2023	32.06	354,500	32.24	32.35	32.06	34,200	93,100	-2.6
20/04/2023	32.24	191,900	32.20	32.35	32.02	110,600	4,600	4.7
19/04/2023	32.20	452,100	32.35	32.46	32.06	8,901	108,300	-4.4
18/04/2023	32.35	639,700	32.64	32.64	32.13	32,801	212,500	-8.0
17/04/2023	32.64	716,600	32.24	32.71	32.20	370,200	221,996	6.7
14/04/2023	32.24	618,700	32.60	32.64	32.24	50,400	105,400	-2.4
13/04/2023	32.60	779,000	32.20	32.64	32.20	171,900	176,600	-0.2
12/04/2023	32.20	775,500	32.20	32.49	32.06	31,700	248,439	-9.6
11/04/2023	32.20	1,229,100	32.42	32.42	32.02	177,000	486,523	-13.7
10/04/2023	32.42	1,806,100	33.07	33.22	32.42	168,200	523,200	-15.9
07/04/2023	33.07	671,300	33.36	33.36	33.00	207,600	379,300	-7.8
06/04/2023	33.36	1,514,700	33.00	33.73	32.86	245,701	396,900	-7.0
05/04/2023	33.00	1,363,800	33.36	33.58	32.86	27,900	476,875	-20.4
04/04/2023	33.36	889,600	33.29	33.47	33.15	116,057	385,200	-12.4
03/04/2023	33.29	1,263,700	33.51	33.94	33.22	133,050	749,100	-28.3
31/03/2023	33.51	643,700	33.69	34.09	33.40	29,100	83,200	-2.5
30/03/2023	33.69	667,100	33.51	33.80	33.51	116,800	84,200	1.5
29/03/2023	33.51	303,100	33.36	33.62	33.04	68,900	30,200	1.8
28/03/2023	33.36	504,000	33.36	33.94	33.36	63,200	28,100	1.6
27/03/2023	33.36	672,200	33.04	33.47	32.64	307,199	119,644	8.6
24/03/2023	33.04	364,600	33.29	33.58	33.00	22,300	38,700	-0.7
23/03/2023	33.29	414,900	33.44	33.44	32.86	38,800	51,800	-0.6
22/03/2023	33.44	560,800	32.89	33.51	32.97	168,300	36,800	6.0
21/03/2023	32.89	741,600	32.89	33.18	32.49	79,100	33,200	-3.5
20/03/2023	32.89	585,800	33.58	33.58	32.64	164,520	37,113	5.8
17/03/2023	33.58	310,700	33.76	34.09	33.36	91,400	34,015	2.7
16/03/2023	33.76	180,800	33.94	33.94	33.40	161,708	119,000	2.0
15/03/2023	33.94	628,400	32.68	34.38	32.97	61,000	114,900	-2.5
14/03/2023	32.68	1,444,500	33.55	33.62	32.46	355,200	548,028	-8.7
13/03/2023	33.55	933,700	34.20	34.20	33.55	414,830	291,000	5.7
10/03/2023	34.20	862,200	34.56	34.56	34.05	387,320	363,200	1.1
09/03/2023	34.56	1,170,600	34.81	34.81	34.13	390,100	373,000	0.8
08/03/2023	34.81	1,229,700	34.02	34.81	33.29	699,800	360,900	16.3
07/03/2023	34.02	1,634,600	33.22	34.16	33.00	548,600	274,928	12.8
06/03/2023	33.22	864,900	33.29	34.09	32.86	437,100	75,703	16.6
03/03/2023	33.29	735,400	33.65	33.73	32.82	274,300	45,400	10.5
02/03/2023	33.65	976,200	33.11	33.73	32.93	468,000	37,000	20.0
01/03/2023	33.11	740,900	31.99	33.11	31.77	89,800	29,100	2.8
28/02/2023	31.99	257,600	32.09	32.35	31.95	28,400	48,238	-0.9
27/02/2023	32.09	939,200	32.35	32.35	31.62	49,100	265,918	-9.6
24/02/2023	32.35	497,900	33.04	33.04	32.20	18,800	96,200	-3.5
23/02/2023	33.04	1,279,900	32.64	33.04	31.70	51,002	42,850	0.4
22/02/2023	32.64	994,100	33.55	33.55	32.64	23,100	85,800	-2.8
21/02/2023	33.55	996,600	34.23	34.31	33.55	55,110	108,359	-2.5
20/02/2023	34.23	1,508,300	33.22	34.34	33.22	84,300	33,900	2.4
17/02/2023	33.22	1,493,700	32.64	33.22	32.60	530,300	219,419	14.2
16/02/2023	32.64	1,068,100	31.91	32.64	31.91	200,800	5,100	8.8
15/02/2023	31.91	604,600	31.48	32.24	31.30	267,800	47,600	9.7
14/02/2023	31.48	1,325,100	32.20	32.28	31.41	374,000	340,550	1.5
13/02/2023	32.20	1,589,700	31.15	32.20	31.15	499,200	67,000	19.2
10/02/2023	31.15	1,398,000	31.91	32.31	31.15	519,100	364,400	6.6
09/02/2023	31.91	1,184,800	32.28	32.64	31.91	325,900	273,500	2.3
08/02/2023	32.28	1,796,700	31.77	32.82	31.84	561,520	558,812	0.1
07/02/2023	31.77	1,568,300	32.64	32.89	31.70	692,357	421,300	11.9
06/02/2023	32.64	1,747,200	31.44	32.64	31.12	126,000	508,800	-17.2
03/02/2023	31.44	1,377,900	31.30	31.77	31.30	473,300	415,800	2.5
02/02/2023	31.30	2,864,500	31.04	31.62	30.54	1,158,350	930,520	9.8
01/02/2023	31.04	2,510,500	32.71	33.00	30.90	1,236,300	372,000	37.0
31/01/2023	32.71	1,643,500	32.28	32.71	31.59	96,000	54,800	1.9
30/01/2023	32.28	1,210,300	32.31	32.57	31.91	315,100	19,716	13.1
27/01/2023	32.31	1,729,800	33.33	33.80	32.28	114,400	333,025	-9.7
19/01/2023	33.33	1,656,800	32.71	33.58	32.60	573,000	11,303	25.8
18/01/2023	32.71	1,832,900	32.60	33.04	32.49	694,250	51,300	29.0
17/01/2023	32.60	1,499,200	32.42	32.86	32.35	535,100	163,000	16.7
16/01/2023	32.42	4,737,900	30.32	32.42	30.43	707,495	13,254	31.0
13/01/2023	30.32	1,630,000	30.06	30.61	30.17	482,845	127,900	14.8
12/01/2023	30.06	708,200	29.92	30.43	29.74	39,400	59,300	-0.8
11/01/2023	29.92	1,531,300	29.96	30.61	29.67	81,858	470,900	-16.0
10/01/2023	29.96	924,000	29.74	30.25	29.56	44,200	179,657	-5.6
09/01/2023	29.74	1,326,400	30.21	30.61	29.63	103,300	654,433	-22.6
06/01/2023	30.21	3,400,900	29.56	30.79	29.45	491,300	445,786	1.9
05/01/2023	29.56	1,175,100	29.59	29.81	29.19	193,100	273,837	-3.3
04/01/2023	29.59	2,070,300	29.88	30.61	29.30	343,700	262,800	3.3
03/01/2023	29.88	1,732,900	28.00	29.88	28.32	474,400	50,800	17.5
30/12/2022	28.00	2,618,200	29.01	30.10	28.00	325,400	1,429,500	-42.6
29/12/2022	29.01	1,265,700	30.39	30.54	29.01	36,800	394,300	-14.3
28/12/2022	30.39	3,692,800	29.01	30.75	28.72	570,669	362,251	8.7
27/12/2022	29.01	1,496,000	28.14	29.01	28.07	490,900	383,600	4.3
26/12/2022	28.14	1,255,700	28.29	28.36	28.11	674,000	23,709	25.2
23/12/2022	28.29	690,600	28.29	28.65	28.29	258,600	38,326	8.6
22/12/2022	28.29	1,335,700	28.00	28.94	28.11	502,700	501,014	0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-7.75	-15.98%	135,145,000	-3,897,400	-167.3	40.55 49.10 40.65
2 tháng (2026-01-12)	-8.50	-17.26%	430,464,600	-2,082,100	-90.0	40.55 55 40.65
3 tháng (2025-12-15)	3.75	10.14%	535,377,300	7,572,000	326.1	37 55 40.65
6 tháng (2025-09-15)	-0.99	-2.36%	738,560,600	-8,329,200	-267.5	36.50 55 40.65
12 tháng (2025-03-18)	1.19	3.01%	1,504,263,400	-29,475,593	-1,362.3	32.09 55 40.65
24 tháng (2024-03-25)	-2.57	-5.93%	2,083,379,100	-61,945,024	-2,866.0	32.09 55 40.65
36 tháng (2023-03-29)	7.24	21.61%	2,407,319,100	-65,642,114	-3,043.9	29.01 55 40.65
60 tháng (2021-04-08)	15.03	58.46%	3,493,929,400	-48,679,109	-2,328.4	20.67 55 40.65

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

THỐNG KÊ GIAO DỊCH