Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	13.90	156,200	14.30	14.30	13.90	500	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
05/09/2025	15.90	1,050,300	16	16.30	15.70	0	104,300	-1.7
04/09/2025	16	605,900	15.90	16.30	15.90	0	11,200	-0.2
03/09/2025	15.80	631,700	15.70	15.90	15.60	99,600	7,100	1.5
29/08/2025	15.70	770,100	15.70	16.10	15.70	3,200	51,000	-0.8
28/08/2025	15.50	647,700	15.80	15.90	15.40	33,900	53,100	0
27/08/2025	15.80	827,800	15.90	16.10	15.60	8,200	47,200	-0.6
26/08/2025	15.90	1,085,400	15.10	15.90	15.10	16,800	124,900	-1.7
25/08/2025	15.10	2,823,400	16.80	16.90	15	166,400	517,100	-5.6
22/08/2025	16.60	3,449,900	18.20	18.20	16.40	7,800	299,200	-5.1
21/08/2025	18.20	3,256,700	17.50	19.20	17.50	203,300	188,400	0.2
20/08/2025	17.50	3,345,900	17	17.80	16.60	315,800	285,000	0.6
19/08/2025	17.10	1,808,400	16.90	17.60	16.60	265,400	72,900	3.3
18/08/2025	16.90	858,000	16.90	17	16.60	1,000	58,700	-1.0
15/08/2025	16.80	1,589,500	17.10	17.60	16.80	108,700	179,100	-1.1
14/08/2025	17	1,912,400	17.10	17.40	16.90	304,100	59,400	4.2
13/08/2025	16.90	1,466,900	17.20	17.40	16.50	1,000	188,100	-3.2
12/08/2025	17.20	1,530,300	17	17.80	16.80	119,800	138,400	-0.3
11/08/2025	16.90	1,370,100	16.80	17.10	16.70	121,500	20,600	1.7
08/08/2025	16.80	1,872,200	17.40	17.60	16.50	35,700	259,100	-3.9
07/08/2025	17.20	1,463,500	16.60	17.20	16.50	83,600	72,800	0.2
06/08/2025	16.60	2,467,700	17	17.40	16.30	129,600	84,300	0.7
05/08/2025	16.90	3,956,100	17.90	18.20	16.70	282,400	186,100	1.6
04/08/2025	17.90	2,735,300	18.40	18.40	17	156,500	172,000	-0.4
01/08/2025	16.80	6,646,200	15.30	16.80	15.20	468,600	49,100	6.9
31/07/2025	15.30	1,278,500	15	15.70	14	57,300	93,900	-0.6
30/07/2025	14.70	903,000	14.40	14.80	14.20	26,800	85,700	-0.9
29/07/2025	14.30	2,556,200	15.90	16	14.30	84,000	212,600	-2.0
28/07/2025	15.80	2,099,400	15.70	16.10	15.40	281,000	55,300	3.5
25/07/2025	15.40	1,679,400	15.50	15.80	15.30	138,100	115,800	0.4
24/07/2025	15.50	1,909,300	15.20	15.60	15.10	94,300	91,500	0.1
23/07/2025	15.20	1,850,900	15.20	15.70	15.10	83,000	96,100	-0.2
22/07/2025	15.10	439,300	15	15	14.60	21,900	29,100	-0.1
21/07/2025	14.90	469,700	15.30	15.30	14.90	6,300	86,600	-1.2
18/07/2025	15.30	1,149,000	16.80	16.80	15.10	40,700	202,800	-2.5
17/07/2025	15.30	1,207,600	15.20	15.80	15.20	21,800	129,700	-1.7
16/07/2025	15.10	363,900	14.80	15.20	14.70	400	44,000	-0.7

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 (2025-11-04)	-0.40	-2.76%	3,304,600	18,300	0.2	13.40 14.50 14.10
2 tháng (2025-10-06)	-1.10	-7.24%	11,833,600	71,100	1.0	13.40 15.50 14.10
3 tháng (2025-09-05)	-1.80	-11.32%	18,642,800	-158,500	-2.6	13.40 15.90 14.10
6 tháng (2025-06-09)	3.10	28.18%	105,887,100	-86,000	-4.0	11 18.20 14.10
12 tháng (2024-12-09)	5.20	58.43%	168,453,644	-5,014,698	-57.9	8.60 18.20 14.10
24 tháng (2023-12-15)	3.80	36.89%	216,974,782	-9,922,698	-108.5	8.40 18.20 14.10
36 tháng (2022-12-20)	-3.60	-20.34%	282,390,201	-18,584,799	-225.6	8.40 21.50 14.10
60 tháng (2020-12-30)	6.83	93.97%	1,281,429,303	-5,717,731	-128.2	7.27 39.70 14.10

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH