Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/02/2023	24.66	893,900	24.66	24.74	24.54	0	2,100	-0.1
16/02/2023	24.66	918,300	24.58	24.70	24.54	26,900	0	0.9
15/02/2023	24.58	968,400	24.47	24.66	24.47	8,200	0	0.3
14/02/2023	24.47	901,300	24.51	24.62	24.39	0	0	-0.1
13/02/2023	24.51	909,300	24.66	24.70	24.47	100	1,900	-0.1
10/02/2023	24.66	931,300	24.70	24.78	24.58	600	3,100	-0.1
09/02/2023	24.70	1,000,800	24.70	24.85	24.66	0	2,000	-0.1
08/02/2023	24.70	1,024,800	24.66	24.89	24.58	50,800	0	1.6
07/02/2023	24.66	1,033,800	24.58	24.70	24.39	2,800	3,300	-0.0
06/02/2023	24.58	1,005,000	24.54	24.62	24.39	0	12,800	-0.4
03/02/2023	24.54	1,200,000	25.82	25.82	24.54	3,200	900	0.1
02/02/2023	25.82	1,002,500	25.90	25.97	25.74	15,000	12,500	0.1
01/02/2023	25.90	1,032,000	26.09	26.20	25.90	0	13,800	-0.5
31/01/2023	26.09	1,231,300	26.13	26.13	25.93	200	8,400	-0.3
30/01/2023	26.13	1,121,600	26.28	26.32	26.05	0	12,500	-0.4
27/01/2023	26.28	1,099,200	26.20	26.44	26.20	31,100	104,250	-2.5
19/01/2023	26.20	1,073,700	26.17	26.24	26.05	30,400	67,600	-1.3
18/01/2023	26.17	1,117,200	26.13	26.24	26.05	15,200	101,000	-2.9
17/01/2023	26.13	1,042,400	26.13	26.24	26.09	117,050	0	4.0
16/01/2023	26.13	1,010,000	26.05	26.13	25.90	9,800	8,900	0.0
13/01/2023	26.05	1,061,200	26.05	26.17	25.93	146,000	8,000	4.7
12/01/2023	26.05	947,700	26.09	26.09	25.90	0	23,300	-0.8
11/01/2023	26.09	1,129,100	26.01	26.17	25.93	2,700	0	0.1
10/01/2023	26.01	974,500	26.05	26.13	25.86	5,700	15,600	-0.3
09/01/2023	26.05	1,007,100	26.05	26.20	25.97	1,900	23,100	-0.7
06/01/2023	26.05	1,102,400	25.97	26.13	25.86	100,100	0	3.4
05/01/2023	25.97	915,000	25.86	26.05	25.78	300	52,100	-1.7
04/01/2023	25.86	1,114,600	25.70	25.90	25.63	12,300	12,700	-0.0
03/01/2023	25.70	1,011,200	25.39	25.82	25.39	35,000	57	1.2
30/12/2022	25.39	1,301,500	25.05	25.39	25.05	9,000	0	0.3
29/12/2022	25.05	953,300	24.93	25.09	24.82	6,000	0	0.2
28/12/2022	24.93	1,042,500	24.70	24.93	24.47	6,300	0	0.2
27/12/2022	24.70	973,100	24.43	24.70	24.35	33,500	100	1.1
26/12/2022	24.43	877,400	24.51	24.58	24.24	0	0	0.8
23/12/2022	24.51	767,100	24.47	24.54	24.31	25,400	0	0.8
22/12/2022	24.47	1,231,900	24.24	24.47	24.20	68,300	100	2.2

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)	-0.45	-2.65%	36,827,200	-293,500	-5.1	16.30 17.10 16.55
2 tháng (2026-01-12)	-1.20	-6.76%	86,749,400	-2,687,900	-46.2	16.30 18 16.55
3 tháng (2025-12-15)	-0.65	-3.78%	128,266,900	-2,144,500	-36.7	16.30 18 16.55
6 tháng (2025-09-15)	-3.30	-16.62%	316,416,700	-4,445,100	-80.2	16.30 20.10 16.55
12 tháng (2025-03-18)	-3.15	-15.99%	632,756,300	-1,508,574	-67.7	16.30 23.10 16.55
24 tháng (2024-03-25)	-2.98	-15.24%	1,169,236,800	-327,017	-41.0	15.05 23.10 16.55
36 tháng (2023-03-29)	-7.69	-31.71%	1,450,097,200	-3,899,135	-124.3	15.05 26.86 16.55
60 tháng (2021-04-08)	2.18	15.20%	2,322,689,300	-69,024	15.9	13.59 27.43 16.55

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH