Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	12.80	223,300	12.60	12.90	12.60	200	10,900	0
16/06/2026	12.70	565,300	12.50	13.10	12.40	1,000	7,400	0
15/06/2026	12.60	391,100	12.60	12.90	12.40	10,400	3,300	0
12/06/2026	12.50	692,200	12.40	12.80	12.20	11,000	0	0
11/06/2026	12.40	355,500	12.60	12.80	12.30	0	0	0
10/06/2026	12.60	1,346,800	12	13.10	12	0	12,800	0
09/06/2026	12	441,500	11.50	12	11.50	10,700	4,300	0
08/06/2026	11.70	205,900	11.70	11.70	11.50	1,000	0	0
05/06/2026	11.80	539,600	11.50	12	11.40	1,600	0	0
04/06/2026	11.50	274,300	11.70	11.70	11.50	0	0	0
03/06/2026	11.60	402,000	11.60	11.80	11.50	0	1,600	0
02/06/2026	11.50	547,800	11.40	11.50	11.30	7,500	0	0
01/06/2026	11.40	114,400	11.40	11.50	11.30	0	300	0
29/05/2026	11.40	180,200	11.30	11.50	11.20	9,600	0	0
28/05/2026	11.30	322,100	11.70	11.80	11.30	0	0	0
27/05/2026	11.70	384,200	11.90	12	11.60	0	0	0
26/05/2026	11.90	680,200	11.60	12.50	11.50	3,000	29,700	0
25/05/2026	11.60	1,197,200	10.80	11.80	10.70	0	5,100	0
22/05/2026	10.80	165,500	10.70	10.80	10.60	0	0	0
21/05/2026	10.60	140,600	10.70	10.70	10.60	22,700	0	0
20/05/2026	10.70	244,000	10.70	10.70	10.50	12,100	0	0
19/05/2026	10.70	285,000	10.80	10.80	10.60	0	0	0
18/05/2026	10.80	174,700	10.60	10.80	10.50	0	300	0
15/05/2026	10.60	219,300	10.70	10.80	10.50	0	0	0
14/05/2026	10.70	288,700	10.80	10.80	10.60	900	0	0
13/05/2026	10.80	63,900	10.80	10.80	10.70	0	0	0
12/05/2026	10.80	206,500	10.80	10.80	10.60	0	0	0
11/05/2026	10.80	116,600	10.80	10.90	10.70	0	0	0
08/05/2026	10.80	107,500	10.80	10.90	10.60	0	0	0
07/05/2026	10.80	55,300	10.80	10.90	10.70	0	0	0
06/05/2026	10.80	96,800	10.60	10.80	10.60	0	0	0
05/05/2026	10.60	100,500	10.90	10.90	10.60	0	6,400	0
04/05/2026	10.70	86,500	10.60	10.90	10.60	0	0	0
29/04/2026	10.50	286,100	10.80	10.80	10.50	1,400	0	0
28/04/2026	10.70	127,400	10.90	11	10.70	0	0	0
24/04/2026	10.90	101,700	10.80	10.90	10.70	0	1,900	0
23/04/2026	10.80	320,900	11	11.10	10.70	1,400	10,600	0
22/04/2026	11	74,400	11	11.10	10.90	0	0	0
21/04/2026	11	182,200	11	11.10	10.90	0	5,200	0
20/04/2026	11	280,900	11	11.10	10.90	17,600	0	0
17/04/2026	10.90	188,000	11	11.10	10.90	0	0	0
16/04/2026	11	390,200	11.20	11.20	10.90	0	0	0
15/04/2026	11.20	486,200	11.30	11.40	11.10	0	8,900	0
14/04/2026	11.30	309,800	11.70	11.80	11.30	0	11,100	0
13/04/2026	11.50	297,200	11.20	11.70	11	0	0	0
10/04/2026	11.10	588,500	10.80	11.40	10.80	0	0	0
09/04/2026	10.90	245,700	11	11	10.80	0	12,200	0
08/04/2026	11	349,600	10.70	11	10.60	25,200	0	0
07/04/2026	10.70	73,700	10.70	10.80	10.60	0	0	-0.2
06/04/2026	10.70	134,200	10.70	10.80	10.60	0	2,900	-0.0
03/04/2026	10.70	124,300	11	11	10.70	0	0	0
02/04/2026	10.80	126,300	10.90	10.90	10.70	100	0	0.0
01/04/2026	10.90	228,700	11	11	10.70	0	0	0
31/03/2026	10.90	189,700	10.80	11	10.80	1,300	0	0.0
30/03/2026	10.70	83,100	10.90	10.90	10.60	24,900	0	0.3
27/03/2026	10.90	240,800	10.70	11	10.50	24,900	0	0.3
26/03/2026	10.70	193,900	10.90	10.90	10.60	0	0	0
25/03/2026	10.90	178,300	10.70	10.90	10.60	500	0	0.0
24/03/2026	10.70	125,300	10.40	10.70	10.30	500	0	0.0
23/03/2026	10.30	135,700	10.80	10.80	10.30	2,000	0	0.0
20/03/2026	10.80	336,700	11	11.20	10.50	0	2,100	-0.0
19/03/2026	11	144,600	11.20	11.20	10.90	0	2,100	-0.0
18/03/2026	11.20	163,300	11.50	11.50	11	22,000	0	0.2
17/03/2026	11.20	533,900	11.20	11.60	11.10	2,600	3,500	-0.0
16/03/2026	11	113,200	11.10	11.20	10.80	14,500	0	0.2
13/03/2026	11.10	137,300	11.30	11.30	10.90	3,500	0	0.0
12/03/2026	11.10	63,400	11.20	11.30	10.90	3,500	0	0.0
11/03/2026	11.20	117,500	11	11.50	11	0	300	-0.0
10/03/2026	11	176,500	10.80	11	10.40	500	0	0.0
09/03/2026	10.20	812,500	11.30	11.30	10.20	500	0	0.0
06/03/2026	11.30	247,900	11.50	11.60	11.10	0	0	0
05/03/2026	11.50	224,700	11.70	11.70	11.40	0	0	0
04/03/2026	11.60	286,100	11.90	11.90	11.30	0	0	0
03/03/2026	11.90	276,200	11.90	12	11.70	0	28,200	-0.3
02/03/2026	11.90	346,400	12.30	12.30	11.70	0	0	0
27/02/2026	12.30	156,700	12.30	12.30	12.10	1,500	0	0.0
26/02/2026	12.30	100,900	12.40	12.40	12.20	23,300	0	0.3
25/02/2026	12.40	194,900	12.30	12.50	12.20	0	0	0
24/02/2026	12.20	167,800	12.50	12.50	12.20	1,200	0	0.0
23/02/2026	12.40	119,700	12.40	12.60	12.30	400	0	0.0
13/02/2026	12.30	100,100	12.30	12.30	12	100	0	0.0
12/02/2026	12.20	62,400	12.30	12.30	12.10	400	0	0.0
11/02/2026	12.10	96,700	12	12.10	11.90	700	0	0.0
10/02/2026	11.90	109,200	11.70	12.10	11.70	100	0	0.0
09/02/2026	11.70	110,300	12	12.10	11.70	0	0	0
06/02/2026	11.90	236,700	12.30	12.30	11.80	0	0	0
05/02/2026	12.30	147,900	12.40	12.40	12.10	0	0	0
04/02/2026	12.40	84,800	12.50	12.50	12.30	0	0	0
03/02/2026	12.50	152,300	12.60	12.70	12.30	0	0	0
02/02/2026	12.40	219,500	12.60	12.90	12.30	0	0	0
30/01/2026	12.50	153,400	12.60	12.60	12.40	0	0	0
29/01/2026	12.40	154,000	12.60	12.80	12.40	0	0	0
28/01/2026	12.60	171,200	12.80	12.90	11.60	0	0	0
27/01/2026	12.80	112,400	13	13	12.70	0	400	-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

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 (2026-05-18)	1.90	17.59%	9,650,100	25,800	0	10.60 12.80 12.80
2 tháng (2026-04-20)	1.70	15.45%	12,365,300	23,000	0	10.50 12.80 12.80
3 tháng (2026-03-19)	1.70	15.45%	17,535,800	63,100	0.3	10.30 12.80 12.80
6 tháng (2025-12-19)	-0.80	-5.93%	30,371,200	33,100	-0.2	10.20 14 12.80
12 tháng (2025-06-23)	1.40	12.39%	132,784,500	-193,000	-5.6	10.20 18.20 12.80
24 tháng (2024-06-27)	2.30	22.12%	214,086,153	-6,083,298	-68.2	8.40 18.20 12.80
36 tháng (2023-07-03)	-1.90	-13.01%	298,946,930	-16,354,256	-193.7	8.40 18.20 12.80
60 tháng (2021-07-13)	-2.64	-17.19%	480,815,587	-22,447,031	-358.0	8.40 39.70 12.80

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH