Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	11	113,200	11.10	11.20	10.80	2,600	3,500	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
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

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 (2026-02-23)	-1.30	-10.48%	3,428,500	5,900	0.1	10.20 12.40 11
2 tháng (2026-01-15)	-2.80	-20.14%	7,803,100	-2,900	-0.0	10.20 13.90 11
3 tháng (2025-12-16)	-2.60	-18.98%	12,234,300	-64,800	-0.9	10.20 14 11
6 tháng (2025-09-17)	-4.10	-26.97%	27,540,400	67,400	1.0	10.20 15.50 11
12 tháng (2025-03-21)	-1.80	-13.95%	149,673,400	-160,000	-4.4	9.20 18.20 11
24 tháng (2024-03-26)	0.30	2.78%	208,590,480	-8,191,398	-89.2	8.40 18.20 11
36 tháng (2023-04-03)	-4.10	-26.97%	292,133,634	-18,195,154	-220.2	8.40 18.20 11
60 tháng (2021-04-12)	-3.52	-24.07%	905,246,852	-23,035,431	-367.0	8.40 39.70 11

Ngân hàng TMCP Quốc Dân (nvb)

THỐNG KÊ GIAO DỊCH