Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	12.80	112,400	13	13	12.70	0	0	-0.0
26/01/2026	12.70	210,200	13	13.20	12.70	0	0	0
23/01/2026	13	319,100	13.20	13.30	13	0	0	0
22/01/2026	13.20	348,400	13.20	13.40	13.10	0	0	0
21/01/2026	13.20	224,900	13.40	13.50	13.20	0	15,000	-0.2
20/01/2026	13.40	413,900	13.60	13.70	13.40	100	0	0.0
19/01/2026	13.60	219,700	13.70	13.70	13.50	0	2,100	-0.0
16/01/2026	13.60	414,300	13.80	13.90	13.50	2,500	0	0.0
15/01/2026	13.90	313,200	14	14	13.60	4,800	0	0.1
14/01/2026	14	490,500	13.90	14	13.70	13,400	17,700	-0.1
13/01/2026	13.90	521,200	14.20	14.30	13.80	0	0	0
12/01/2026	14	481,900	13.60	14	13.60	0	0	0
09/01/2026	13.60	266,500	13.60	13.80	13.50	400	0	0.0
08/01/2026	13.60	351,600	13.50	14	13.50	0	0	0
07/01/2026	13.50	323,900	13.70	13.70	13.50	11,000	0	0.1
06/01/2026	13.60	131,900	13.50	13.70	13.40	0	5,400	-0.1
05/01/2026	13.40	120,600	13.80	13.80	13.40	0	0	0
31/12/2025	13.60	85,600	13.70	13.70	13.60	0	0	0
30/12/2025	13.70	57,400	13.60	13.70	13.50	0	0	0
29/12/2025	13.60	112,400	13.60	13.80	13.50	0	0	0
26/12/2025	13.70	190,400	13.50	13.70	13.40	3,000	5,900	-0.0
25/12/2025	13.70	243,100	13.80	13.90	13.60	0	0	0
24/12/2025	13.80	320,100	14	14	13.70	7,600	300	0.1
23/12/2025	13.90	260,600	13.70	14	13.70	1,200	25,000	-0.3
22/12/2025	13.70	158,400	13.60	13.70	13.40	8,800	18,500	-0.1
19/12/2025	13.50	105,800	13.70	13.70	13.50	600	35,900	-0.5
18/12/2025	13.50	128,600	13.60	13.60	13.50	200	0	0.0
17/12/2025	13.60	26,300	13.70	13.70	13.60	200	0	0.0
16/12/2025	13.70	54,400	13.40	13.70	13.40	400	0	0.0
15/12/2025	13.40	141,400	13.30	13.80	13.30	600	0	0.0
12/12/2025	13.30	137,800	13.80	13.80	13.30	800	500	0.0
11/12/2025	13.80	155,300	13.80	14.90	13.80	700	18,700	-0.3
10/12/2025	13.80	82,600	13.90	14	13.70	500	0	0.0
09/12/2025	13.90	92,600	14	14	13.70	8,500	3,100	0.1
08/12/2025	13.90	143,600	14	14.20	13.80	74,200	100	1.0
05/12/2025	13.90	156,200	14.30	14.30	13.90	500	0	0.0
04/12/2025	14.10	130,200	14.20	14.20	14	3,200	0	0.0
03/12/2025	14.10	213,700	13.80	14.10	13.80	18,500	0	0.3
02/12/2025	13.80	95,900	13.90	13.90	13.60	400	9,000	-0.1
01/12/2025	13.80	106,300	14	14	13.80	600	0	0.0
28/11/2025	13.90	98,000	14	14	13.80	700	0	0.0
27/11/2025	14	81,200	13.90	14.20	13.90	700	0	0.0
26/11/2025	13.90	94,600	13.80	14	13.70	600	1,700	-0.0
25/11/2025	13.80	100,900	14	14.20	13.60	8,300	7,300	0.0
24/11/2025	14	78,400	14	14.10	13.90	600	0	0.0
21/11/2025	14	97,300	14.10	14.10	13.80	500	0	0.0
20/11/2025	14	43,600	14.10	14.20	14	500	1,000	-0.0
19/11/2025	14.10	58,300	14.30	14.40	14	0	0	0
18/11/2025	14.30	113,800	14.30	14.40	14	0	0	0
17/11/2025	14.20	190,600	13.90	14.40	13.90	10,000	3,700	0.1
14/11/2025	13.80	113,400	13.90	14	13.80	0	3,000	-0.0
13/11/2025	13.90	77,800	14.10	14.10	13.80	0	0	0
12/11/2025	13.90	165,900	13.60	14.30	13.60	0	5,200	-0.1
11/11/2025	13.60	203,500	14	14	13.30	6,700	0	0.1
10/11/2025	13.40	268,400	13.70	13.80	13.40	0	23,100	-0.3
07/11/2025	13.60	270,100	14	14	13.60	5,200	11,700	-0.1
06/11/2025	14	170,300	14.10	14.20	13.90	0	3,400	-0.0
05/11/2025	14.10	51,400	14.50	14.50	14.10	0	800	-0.0
04/11/2025	14.50	611,200	14.40	14.50	13.50	34,900	0	0.5
03/11/2025	14.40	380,700	14.60	14.70	14.30	0	41,100	-0.6
31/10/2025	14.60	137,300	14.70	14.80	14.60	800	0	0.0
30/10/2025	14.80	143,500	15	15	14.70	0	2,300	-0.0
29/10/2025	14.90	180,900	14.80	15	14.80	6,200	2,400	0.1
28/10/2025	14.80	224,100	15	15	14.50	10,000	15,000	-0.1
27/10/2025	15	423,100	14.70	15.10	14.30	41,400	40,900	-0.0
24/10/2025	14.70	279,300	14.90	15.10	14.70	5,000	39,200	-0.5
23/10/2025	14.90	504,900	15.50	15.60	14.90	20,000	84,300	-1.0
22/10/2025	15.50	376,400	15.40	15.70	14.90	5,000	27,000	-0.3
21/10/2025	15.40	561,600	15.50	16.50	15.10	0	43,500	-0.7
20/10/2025	15.40	2,288,900	15.10	16.60	14.50	192,600	92,600	1.6
17/10/2025	15.10	620,300	14.90	15.50	14.90	33,600	10,100	0.4
16/10/2025	14.90	322,700	14.80	15	14.80	43,500	0	0.6
15/10/2025	14.80	303,400	14.60	14.90	14.60	20,800	7,100	0.2
14/10/2025	14.60	254,500	14.60	14.80	14.60	15,400	4,300	0.2
13/10/2025	14.60	185,900	14.90	14.90	14.60	400	2,700	-0.0
10/10/2025	14.80	430,900	14.90	15.10	14.80	52,700	0	0.8
09/10/2025	14.90	202,500	14.50	15	14.50	0	0	0
08/10/2025	14.90	192,700	15.20	15.20	14.60	1,700	4,600	-0.0
07/10/2025	14.80	147,800	15.20	15.20	14.80	0	9,400	-0.1
06/10/2025	15.20	367,600	14.60	15.20	14.50	30,200	0	0.4
03/10/2025	14.40	163,800	14.80	14.80	14.20	4,600	0	0.1
02/10/2025	14.60	74,800	14.50	14.80	14.50	300	0	0.0
01/10/2025	14.50	179,100	14.50	14.80	14.50	9,100	0	0.1
30/09/2025	14.40	339,200	14.60	14.70	14.30	0	9,400	-0.1
29/09/2025	14.50	184,200	15.10	15.20	14.50	0	300	-0.0
26/09/2025	14.70	116,300	14.90	15	14.70	0	0	0
25/09/2025	14.90	152,200	15	15.30	14.90	9,700	100	0.1
24/09/2025	15	238,900	14.60	15	14.60	0	1,300	-0.0
23/09/2025	14.70	158,300	14.90	15	14.70	0	0	0
22/09/2025	14.90	319,900	14.90	15.10	14.60	100	2,600	-0.0
19/09/2025	15	162,200	15.10	15.20	14.90	0	5,500	-0.1
18/09/2025	15.10	189,500	15.20	15.20	15	0	10,100	-0.2
17/09/2025	15.20	154,400	15.30	15.50	15.20	0	0	0
16/09/2025	15.30	457,200	15.40	15.70	15.30	4,800	200	0.1
15/09/2025	15.30	322,200	15.30	15.30	15.10	13,500	2,900	0.2
12/09/2025	15.30	297,000	14.80	15.40	13.50	0	0	0
11/09/2025	15	512,400	15.20	15.20	14.60	3,000	0	0.0
10/09/2025	15.20	239,300	15.50	15.50	15.20	0	0	0
09/09/2025	15.30	537,200	15.10	15.40	15	300	400	-0.0
08/09/2025	15.20	960,800	15.90	15.90	15.20	800	138,700	-2.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.90	-6.62%	5,407,200	-8,000	-0.1	12.70 14 12.80
2 tháng (2025-11-28)	-1.20	-8.63%	8,448,500	6,200	0.1	12.70 14.10 12.80
3 tháng (2025-10-29)	-2.20	-14.77%	12,081,600	-25,500	-0.4	12.70 14.90 12.80
6 tháng (2025-07-31)	-2.60	-16.99%	74,977,000	-392,000	-6.3	12.70 18.20 12.80
12 tháng (2025-02-03)	3.70	41.11%	173,859,729	-5,026,898	-58.0	9 18.20 12.80
24 tháng (2024-02-07)	1.90	17.59%	211,371,812	-8,778,698	-95.8	8.40 18.20 12.80
36 tháng (2023-02-13)	-6.30	-33.16%	288,459,038	-18,815,899	-230.2	8.40 19.50 12.80
60 tháng (2021-02-22)	1.84	16.90%	1,113,723,176	-18,140,531	-295.1	8.40 39.70 12.80

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH