Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2023	13.40	53,816	13.50	13.70	13.30	0	9,013	-0.1
23/05/2023	13.50	82,101	13.60	13.80	13.50	0	3,301	-0.0
22/05/2023	13.60	74,261	13.30	13.90	13.50	0	36,601	-0.5
19/05/2023	13.30	190,585	13.60	13.90	13.20	0	7,000	-0.1
18/05/2023	13.60	160,579	13.80	14.10	13.60	0	21,200	-0.3
17/05/2023	13.80	100,982	13.90	14.10	13.80	0	0	0
16/05/2023	13.90	214,856	13.80	14.40	13.80	0	0	0
15/05/2023	13.80	152,700	13.60	13.90	13.70	0	0	0
12/05/2023	13.60	142,100	13.60	13.80	13.40	0	0	0
11/05/2023	13.60	83,400	13.90	13.90	13.60	0	991	-0.0
10/05/2023	13.90	89,360	13.90	14	13.80	0	0	0
09/05/2023	13.90	23,099	13.70	13.90	13.60	0	0	0
08/05/2023	13.70	114,990	13.50	14.10	13.50	0	0	0
05/05/2023	13.50	27,701	13.10	13.50	13.20	0	0	0
04/05/2023	13.10	73,706	13.50	13.70	13.10	0	0	0
28/04/2023	13.50	23,821	13.70	13.80	13.50	0	200	-0.0
27/04/2023	13.70	17,300	13.70	13.80	13.60	5,000	0	0.1
26/04/2023	13.70	24,140	13.70	14	13.50	0	0	0
25/04/2023	13.70	43,410	13.80	13.90	13.70	0	15,200	-0.2
24/04/2023	13.80	72,701	13.90	14.30	13.70	0	0	0
21/04/2023	13.90	80,706	13.80	13.90	13.60	100	39,400	-0.5
20/04/2023	13.80	64,500	13.70	13.80	13.40	0	32,400	-0.4
19/04/2023	13.70	333,500	13.80	14	13.40	0	57,100	-0.8
18/04/2023	13.80	367,500	14.20	14.30	13.70	0	66,500	-0.9
17/04/2023	14.20	82,000	14.40	14.50	14	0	24,600	-0.3
14/04/2023	14.40	133,179	14.90	14.90	14	0	35,600	-0.5
13/04/2023	14.90	28,900	15	15	14.80	0	7,200	-0.1
12/04/2023	15	31,311	14.90	15	14.80	0	9,900	-0.1
11/04/2023	14.90	27,700	14.70	14.90	14.60	0	15,300	-0.2
10/04/2023	14.70	139,900	15	15.10	14.60	1,000	29,200	-0.4
07/04/2023	15	51,378	15.30	15.30	14.90	0	13,800	-0.2
06/04/2023	15.30	63,940	15.30	15.90	15.30	0	29,400	-0.5
05/04/2023	15.30	89,330	15.40	16.20	15.30	0	25,616	-0.4
04/04/2023	15.40	75,301	15.20	15.50	15.10	0	31,701	-0.5
03/04/2023	15.20	90,524	15.30	15.60	15.10	0	37,900	-0.6
31/03/2023	15.30	119,434	15.50	15.50	15.10	0	50,000	-0.8
30/03/2023	15.50	106,553	15.60	15.80	15	0	75,700	-1.2
29/03/2023	15.60	114,328	15.80	15.80	14.80	0	49,900	-0.8
28/03/2023	15.80	189,941	15.70	15.80	15	0	50,900	-0.8
27/03/2023	15.70	76,900	15.40	15.70	14.90	0	31,000	-0.5
24/03/2023	15.40	11,839	15.10	15.40	15	0	6,700	-0.1
23/03/2023	15.10	18,600	15.10	15.10	14.10	300	4,100	-0.1
22/03/2023	15.10	40,700	15.10	16	15.10	0	8,000	-0.1
21/03/2023	15.10	28,002	15.30	15.50	15	0	9,000	-0.1
20/03/2023	15.30	32,740	15.40	15.40	15.30	0	10,000	-0.2
17/03/2023	15.40	121,843	15.70	16.60	14.40	0	33,400	-0.5
16/03/2023	15.70	11,200	15.70	16	15.70	0	2,400	-0.0
15/03/2023	15.70	26,700	15.70	16.10	15.70	0	6,800	-0.1
14/03/2023	15.70	24,200	16	16	15.10	100	3,100	-0.0
13/03/2023	16	29,100	16.20	16.20	15.60	0	4,900	-0.1
10/03/2023	16.20	93,545	17	17.70	16	145	30,100	-0.5
09/03/2023	17	12,156	17	17.10	16.60	152	11,500	-0.2
08/03/2023	17	25,600	17.20	17.20	16.50	100	19,800	-0.3
07/03/2023	17.20	15,900	16.50	17.20	16.50	100	13,200	-0.2
06/03/2023	16.50	16,000	16.30	16.50	15.70	100	13,300	-0.2
03/03/2023	16.30	61,703	16.70	16.70	15.80	142	23,900	-0.4
02/03/2023	16.70	22,433	16.20	17	15.60	152	16,700	-0.3
01/03/2023	16.20	60,700	15.80	17.20	14.30	100	27,100	-0.4
28/02/2023	15.80	244,418	17.50	17.50	15.80	147,900	208,028	-1.0
27/02/2023	17.50	3,000	18	18	16.90	0	1,000	-0.0
24/02/2023	18	12,700	18.30	18.30	18	0	12,700	-0.2
23/02/2023	18.30	17,667	18.50	18.50	18.30	0	9,267	-0.2
22/02/2023	18.50	5,100	19.30	19.30	18.50	0	0	0
21/02/2023	19.30	12,181	19.50	19.50	19.20	0	5,381	-0.1
20/02/2023	19.50	20,100	19.40	20.50	19.50	0	0	0
17/02/2023	19.40	9,160	19.40	20	19.30	0	3,160	-0.1
16/02/2023	19.40	13,060	19.10	19.50	19	0	900	-0.0
15/02/2023	19.10	9,900	18.90	19.40	18.80	0	0	0
14/02/2023	18.90	37,900	19	19	18.10	0	21,000	-0.4
13/02/2023	19	19,501	19.20	19.20	18	0	300	-0.0
10/02/2023	19.20	2,400	19.50	19.50	19.20	0	0	0
09/02/2023	19.50	5,500	19.60	19.60	19.30	0	0	0
08/02/2023	19.60	45,450	19.20	20.80	19.30	10,500	0	0.2
07/02/2023	19.20	7,600	19.60	19.70	19.20	0	0	0
06/02/2023	19.60	10,541	19.60	19.60	19.10	0	100	-0.0
03/02/2023	19.60	27,801	20	20	19.40	10,900	100	0.2
02/02/2023	20	57,677	19.40	20	19.40	54,600	0	1.1
01/02/2023	19.40	49,911	19.40	19.70	18.50	0	200	-0.0
31/01/2023	19.40	32,483	19.60	19.60	18.60	0	1,700	-0.0
30/01/2023	19.60	56,968	20.10	20.10	19	0	0	0
27/01/2023	20.10	24,253	20	20.50	19.60	16,800	900	0.3
19/01/2023	20	39,554	20	20.10	19.10	14,700	900	0.3
18/01/2023	20	31,240	20	20.40	19	29,400	1,100	0.6
17/01/2023	20	25,121	19.60	20.10	19.10	0	0	0
16/01/2023	19.60	189,440	19.60	20	19.60	0	0	0
13/01/2023	19.60	47,100	20.30	20.90	19.30	0	0	0
12/01/2023	20.30	9,400	20.10	20.30	19.50	0	0	0
11/01/2023	20.10	27,842	19.80	20.40	19.80	12,600	0	0.3
10/01/2023	19.80	5,200	19.80	19.80	19.80	0	0	0
09/01/2023	19.80	498,200	19.70	20.80	18.50	0	0	0
06/01/2023	19.70	57,500	20	21.20	19.60	500	0	0.0
05/01/2023	20	82,405	20	21	18.60	20,900	0	0.4
04/01/2023	20	26,458	20.30	20.40	19	14,700	0	0.3
03/01/2023	20.30	77,080	19.50	20.30	18	39,900	0	0.8
30/12/2022	19.50	119,658	21.50	21.50	19.50	0	0	0
29/12/2022	21.50	99,530	19.90	21.50	18.20	1,500	0	0.0
28/12/2022	19.90	94,900	18.90	19.90	17.50	0	1,700	-0.0
27/12/2022	18.90	51,500	18.20	19.50	18.10	10,500	0	0.2
26/12/2022	18.20	5,300	18.30	18.30	17.60	200	0	0.0
23/12/2022	18.30	21,103	18.50	18.50	17.30	0	5,900	-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 (2026-02-23)	-1.30	-10.48%	3,428,500	5,900	0.1	10.20 12.40 11
2 tháng (2026-01-15)	-2.80	-20.14%	7,803,100	-2,900	-0.0	10.20 13.90 11
3 tháng (2025-12-16)	-2.60	-18.98%	12,234,300	-64,800	-0.9	10.20 14 11
6 tháng (2025-09-17)	-4.10	-26.97%	27,540,400	67,400	1.0	10.20 15.50 11
12 tháng (2025-03-21)	-1.80	-13.95%	149,673,400	-160,000	-4.4	9.20 18.20 11
24 tháng (2024-03-26)	0.30	2.78%	208,590,480	-8,191,398	-89.2	8.40 18.20 11
36 tháng (2023-04-03)	-4.10	-26.97%	292,133,634	-18,195,154	-220.2	8.40 18.20 11
60 tháng (2021-04-12)	-3.52	-24.07%	905,246,852	-23,035,431	-367.0	8.40 39.70 11

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH