Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	14.85	2,491,200	14.90	14.90	14.65	27,400	252,900	0
17/06/2026	14.90	1,903,900	14.85	14.90	14.70	58,400	57,100	0
16/06/2026	14.85	2,116,200	14.85	14.90	14.65	52,200	302,200	0
15/06/2026	14.85	2,322,100	14.65	14.85	14.50	203,400	253,300	0
12/06/2026	14.55	2,178,700	14.55	14.70	14.40	258,000	64,600	0
11/06/2026	14.50	2,110,400	14.35	14.50	14.35	205,100	17,600	0
10/06/2026	14.40	2,271,300	14.35	14.50	14.30	232,200	34,000	0
09/06/2026	14.35	2,410,200	14.25	14.35	14.15	74,100	79,300	0
08/06/2026	14.30	2,637,200	14.35	14.35	14.10	77,000	137,700	0
05/06/2026	14.35	2,984,000	14.35	14.35	14.05	2,200	245,300	0
04/06/2026	14.35	2,966,100	14.45	14.45	14.15	41,400	239,400	0
03/06/2026	14.40	3,461,200	14.40	14.50	14.20	152,500	295,400	0
02/06/2026	14.40	2,898,500	14.20	14.45	14.20	57,200	212,828	0
01/06/2026	14.20	2,871,800	14	14.25	13.95	211,700	264,500	0
29/05/2026	14	2,358,100	14.50	14.50	14	50,500	472,000	0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.5202 (Volume + 20.52%, Ratio=0.21)
28/05/2026	14.45	1,855,600	14.85	14.95	14.30	43,100	329,600	0
27/05/2026	14.85	3,935,300	14.48	14.85	14.31	947,400	80,200	0
26/05/2026	14.48	2,117,900	14.23	14.48	14.19	773,700	99,000	0
25/05/2026	14.27	1,897,500	13.86	14.27	13.86	791,600	13,400	0
22/05/2026	13.86	1,845,200	13.73	13.86	13.69	474,300	15,100	0
21/05/2026	13.73	2,093,700	13.65	13.73	13.57	343,700	42,700	0
20/05/2026	13.65	1,877,500	13.65	13.69	13.57	40,600	156,500	0
19/05/2026	13.69	1,988,600	13.77	13.77	13.61	22,200	71,800	0
18/05/2026	13.73	1,941,700	13.73	13.73	13.57	140,500	63,800	0
15/05/2026	13.69	2,008,400	13.86	13.86	13.69	54,600	76,400	0
14/05/2026	13.86	1,833,000	13.82	13.86	13.77	58,300	31,100	0
13/05/2026	13.82	1,918,100	13.82	13.82	13.69	33,600	64,800	0
12/05/2026	13.73	1,957,200	13.86	13.86	13.73	51,800	23,200	0
11/05/2026	13.86	2,099,200	13.90	13.94	13.77	50,600	79,900	0
08/05/2026	13.94	1,841,300	13.94	13.98	13.82	46,100	19,300	0
07/05/2026	13.94	1,894,600	13.94	14.02	13.90	62,700	24,000	0
06/05/2026	13.94	1,900,300	13.77	13.94	13.77	55,200	0	0
05/05/2026	13.90	1,924,000	13.90	13.90	13.73	10,200	36,900	0
04/05/2026	13.90	1,989,700	13.86	13.90	13.77	30,100	13,600	0
29/04/2026	13.86	1,809,600	13.73	13.86	13.69	39,800	200	0
28/04/2026	13.82	1,415,200	13.82	13.82	13.69	13,000	135,700	0
24/04/2026	13.82	1,888,400	13.86	13.90	13.69	34,100	167,600	0
23/04/2026	13.86	2,016,900	13.90	13.94	13.77	22,400	33,500	0
22/04/2026	13.94	2,355,800	13.94	13.98	13.77	21,500	174,300	0
21/04/2026	13.94	1,838,800	13.98	13.98	13.82	22,500	72,100	0
20/04/2026	13.98	2,195,800	13.94	14.02	13.82	19,500	38,400	0
17/04/2026	13.98	2,120,100	13.82	13.98	13.73	42,700	197,800	0
16/04/2026	13.82	1,956,100	13.94	14.02	13.77	10,800	253,100	0
15/04/2026	14.02	1,931,900	14.11	14.15	13.94	12,400	110,700	0
14/04/2026	14.11	2,184,000	14.19	14.19	14.02	20,900	22,400	0
13/04/2026	14.19	2,041,600	14.06	14.23	14.06	84,900	18,000	0
10/04/2026	14.23	2,369,900	14.23	14.23	14.02	90,400	181,800	0
09/04/2026	14.23	1,709,800	14.40	14.40	14.15	76,400	104,600	0
08/04/2026	14.11	1,785,200	14.11	14.11	13.98	89,700	181,101	0
07/04/2026	13.94	1,853,300	13.94	13.94	13.82	30,700	140,700	0
06/04/2026	13.90	1,938,300	13.94	13.94	13.82	48,600	201,400	0
03/04/2026	13.94	1,802,200	14.02	14.06	13.86	24,500	110,000	0
02/04/2026	14.02	1,858,400	14.06	14.06	13.90	62,700	184,700	0
01/04/2026	14.11	1,746,800	14.11	14.15	14.02	90,600	26,368	0
31/03/2026	14.06	1,800,000	13.98	14.06	13.90	211,700	42,200	0
30/03/2026	14.02	1,937,100	13.98	14.02	13.77	91,000	76,400	0
27/03/2026	14.02	1,878,400	13.86	14.02	13.82	320,300	16,800	0
26/03/2026	13.90	2,022,600	13.90	13.90	13.77	94,500	57,700	0
25/03/2026	13.90	1,774,600	13.90	13.98	13.82	128,800	59,600	0
24/03/2026	13.94	1,994,400	13.94	13.94	13.77	24,800	115,500	0
23/03/2026	13.94	1,855,100	13.98	13.98	13.57	74,800	162,000	0
20/03/2026	14.02	1,830,300	14.06	14.06	13.90	288,100	174,800	1.9
19/03/2026	14.06	2,877,700	13.82	14.11	13.77	260,300	44,300	3.6
18/03/2026	13.94	1,828,900	13.86	13.94	13.77	197,200	16,400	3.0
17/03/2026	13.82	1,751,800	13.73	13.82	13.73	85,200	25,100	1.0
16/03/2026	13.73	2,104,500	13.73	13.73	13.57	175,500	32,300	2.4
13/03/2026	13.73	1,559,000	13.69	13.73	13.57	175,500	32,300	2.4
12/03/2026	13.73	2,119,000	13.57	13.73	13.52	86,000	37,100	0.8
11/03/2026	13.77	1,996,100	13.52	13.82	13.48	95,700	136,800	-0.7
10/03/2026	13.69	2,037,900	13.69	13.73	13.44	108,800	60,000	0.8
09/03/2026	13.52	2,308,700	13.77	13.82	13.23	108,800	60,000	0.8
06/03/2026	14.11	2,315,400	14.06	14.11	13.82	207,400	40,500	2.8
05/03/2026	14.11	2,783,600	13.77	14.11	13.69	153,800	150,100	0.0
04/03/2026	13.94	2,359,000	13.73	13.94	13.61	68,500	209,500	-2.3
03/03/2026	13.90	1,925,800	13.94	13.94	13.69	90,000	220,800	-2.2
02/03/2026	13.94	2,260,000	13.77	13.94	13.73	60,200	98,200	-0.7
27/02/2026	14.02	1,992,800	14.06	14.11	13.90	69,800	88,800	-0.3
26/02/2026	14.11	2,113,700	14.06	14.11	13.90	26,700	166,300	-2.4
25/02/2026	14.06	2,121,400	14.02	14.11	13.94	36,000	106,600	-1.2
24/02/2026	14.11	2,218,700	14.11	14.15	14.02	45,600	47,600	-0.0
23/02/2026	14.19	1,608,100	14.23	14.23	14.06	84,600	6,600	1.3
13/02/2026	14.11	2,280,700	14.02	14.11	13.90	29,300	80,400	-0.9
12/02/2026	14.06	2,132,500	14.11	14.11	13.82	39,100	150,700	-1.9
11/02/2026	14.11	2,253,800	13.86	14.11	13.77	119,500	63,300	0.9
10/02/2026	13.90	2,014,100	13.86	13.90	13.69	2,500	106,100	-1.7
09/02/2026	13.90	2,211,700	13.86	13.94	13.73	33,900	320,200	-4.8
06/02/2026	13.94	2,245,700	13.94	13.94	13.73	33,900	320,200	-4.8
05/02/2026	13.94	2,233,600	14.06	14.11	13.94	32,500	126,300	-1.6
04/02/2026	14.11	2,104,600	14.11	14.11	13.98	68,400	116,600	-0.8
03/02/2026	14.11	2,106,100	14.15	14.23	13.98	60,200	98,200	-0.7
02/02/2026	14.23	2,938,100	14.15	14.23	13.90	79,000	356,500	-4.7
30/01/2026	14.23	2,376,700	14.44	14.52	14.23	19,900	43,100	-0.4
29/01/2026	14.48	1,856,000	14.48	14.48	14.31	13,100	53,100	-0.7
28/01/2026	14.48	1,848,500	14.52	14.56	14.31	23,600	169,400	-2.5
27/01/2026	14.48	1,800,800	14.40	14.52	14.27	21,400	154,600	-2.3
26/01/2026	14.40	1,968,900	14.60	14.60	14.27	26,900	233,400	-3.6
23/01/2026	14.64	1,993,100	14.56	14.69	14.44	63,000	135,500	-1.3
22/01/2026	14.69	1,974,100	14.35	14.69	14.35	83,100	123,400	-0.7
21/01/2026	14.44	2,311,100	14.64	14.64	14.31	38,500	379,400	-5.9
20/01/2026	14.69	2,623,600	14.89	14.89	14.64	20,600	169,500	-2.6

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 (2026-05-19)	1.21	8.83%	53,101,000	1,628,972	0	13.65 14.90 14.85
2 tháng (2026-04-20)	0.92	6.57%	87,929,000	1,340,672	0	13.65 14.90 14.85
3 tháng (2026-03-20)	0.88	6.26%	128,319,100	822,303	1.9	13.65 14.90 14.85
6 tháng (2025-12-22)	0.17	1.17%	253,737,800	-1,099,997	-31.6	13.52 14.94 14.85
12 tháng (2025-06-23)	-0.12	-0.79%	633,506,300	1,263,304	-2.9	13.52 19.17 14.85
24 tháng (2024-06-28)	-0.35	-2.28%	1,167,793,500	1,019,686	-33.8	12.49 19.17 14.85
36 tháng (2023-07-04)	-5	-25.14%	1,544,652,400	-2,631,722	-118.9	12.49 22.29 14.85
60 tháng (2021-07-14)	-1.60	-9.69%	2,326,232,000	1,496,579	30.1	12.49 22.76 14.85

Ngân hàng TMCP Đông Nam Á (ssb)

THỐNG KÊ GIAO DỊCH