Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	27	440,600	26.30	27.60	26.25	53,900	54,440	0
16/09/2026	26.25	202,300	26.70	26.75	26.20	9,000	7,700	1.1
15/09/2026	26.70	359,900	26.50	26.95	26.40	14,400	46,700	-0.9
14/09/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
11/09/2026	26.80	463,000	27.90	28	26.80	11,700	18,900	-0.2
10/09/2026	28	271,500	28.20	28.45	27.85	8,800	3,800	0.1
09/09/2026	28.30	166,800	28.65	28.70	28.30	100	4,500	-0.1
08/09/2026	28.70	186,200	28.30	29	28.30	0	22,300	-0.6
07/09/2026	28.65	400,500	29.35	29.35	28.65	5,200	51,100	-1.3
04/09/2026	29.30	213,200	29.25	29.55	29.15	1,700	0	0.0
03/09/2026	29.25	484,100	29	29.65	28.80	24,800	31,600	-0.2
02/09/2026	37.55	255,600	37.65	37.95	37.10	47,900	30,600	0.6
01/09/2026	39.95	931,600	40.30	40.45	39.50	3,600	176,000	-6.8
31/08/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
28/08/2026	29.20	572,500	28.90	29.90	28.65	13,400	74,400	-1.8
27/08/2026	28.90	157,600	29.30	29.35	28.80	0	29,200	-0.8
26/08/2026	29.15	265,200	29	29.35	28.60	5,000	38,500	-1.0
25/08/2026	28.95	387,000	29.20	29.40	28.80	55,500	13,800	1.2
24/08/2026	29.30	340,600	30	30	29.20	200	500	-0.0
21/08/2026	29.35	778,100	27.80	29.45	27.70	72,100	27,800	1.3
20/08/2026	27.70	113,800	28	28	27.50	1,000	29,500	-0.8
19/08/2026	27.65	173,800	27.70	28.10	27.55	200	32,200	-0.9
18/08/2026	27.70	223,900	27.60	28.15	27.60	200	3,800	-0.1
17/08/2026	27.75	263,200	28.10	28.25	27.60	22,700	55,100	-0.9
14/08/2026	28.10	315,000	28.25	28.45	28	14,100	14,700	-0.0
13/08/2026	28.35	405,900	29.20	29.25	28.35	300	38,500	-1.1
12/08/2026	29	371,200	29.50	29.50	28.90	13,000	0	0.4
11/08/2026	29.40	630,100	29.30	30.20	29.30	12,200	14,200	-0.1
10/08/2026	29.10	478,800	28.60	29.10	28.40	52,800	200	1.5
07/08/2026	28.15	383,400	28.10	28.60	27.90	40,100	12,400	0.8
06/08/2026	27.95	185,100	28	28.70	27.95	0	7,500	-0.2
05/08/2026	28.20	332,700	28.75	29	28.15	200	16,200	-0.5
04/08/2026	28.50	387,200	28.50	28.90	28	5,400	14,200	-0.2
03/08/2026	28.20	360,900	28	28.50	27.70	7,500	4,600	0.1
31/07/2026	27.60	333,900	28.35	28.35	27.60	0	53,400	-1.5
30/07/2026	28	650,800	27.05	28.40	27.05	15,900	35,400	-0.6
29/07/2026	27	158,000	27.40	27.40	26.80	0	0	0
28/07/2026	26.90	634,900	25.50	27.50	25.50	67,200	57,200	0.3
27/07/2026	26.25	750,100	28.65	28.65	26.25	5,900	119,900	-3.2
24/07/2026	28.20	426,900	29	29.15	28.20	0	124,400	-3.6
23/07/2026	29.20	542,700	28.50	30.05	27.85	47,800	32,500	0.4
22/07/2026	29	456,300	28.85	29.60	28	108,100	12,700	2.7
21/07/2026	28.85	506,300	29.85	30.40	27.90	64,000	98,100	-1.1
20/07/2026	29.85	905,100	32	32	29.85	23,600	0	0.7
17/07/2026	32.05	233,800	32	32.75	32	0	31,300	-1.0
16/07/2026	32.30	713,800	31.80	32.50	30.75	119,600	78,000	1.3
15/07/2026	32	513,000	33.10	33.20	32	17,300	15,100	0.1
14/07/2026	33	414,200	32.60	33.50	32.50	3,300	35,400	-1.1
13/07/2026	32.70	1,518,900	33.85	34	32.05	97,700	68,200	0.9
10/07/2026	34.45	1,316,800	35.90	35.90	34.45	13,300	68,900	-2.0
09/07/2026	35.90	721,500	35.65	36.40	35.65	55,900	131,500	-2.7
08/07/2026	36.30	778,600	37	37.30	36.15	24,900	60,600	-1.3
07/07/2026	36.85	997,900	34.90	36.95	34.90	98,900	4,000	3.4
06/07/2026	35.20	1,462,000	36.55	36.60	34.20	154,800	16,500	4.8
03/07/2026	36.50	1,081,500	36.90	37.40	36.30	9,300	57,800	-1.8
02/07/2026	36.90	1,570,600	35.65	37.25	35.65	55,200	18,000	1.4
01/07/2026	36	312,100	35.50	36.30	35.50	0	5,900	-0.2
30/06/2026	35.70	1,722,700	35	37	35	83,000	79,600	0.1
29/06/2026	34.90	550,300	34.50	35.35	34	34,900	33,200	0.1
26/06/2026	34.25	342,900	34.70	34.70	34.05	9,500	65,800	-1.9
25/06/2026	34.70	485,700	35	35.30	34.70	21,100	26,100	-0.2
24/06/2026	34.60	592,200	34	34.85	33.35	14,500	76,600	-2.1
23/06/2026	34.15	1,124,000	34.50	35.45	33.65	127,600	19,900	3.7
22/06/2026	34.10	515,200	34.70	34.95	33.80	21,900	76,500	-1.9
19/06/2026	34.70	878,100	34.20	36	34.20	79,000	68,600	0.3
18/06/2026	34.50	744,500	35.05	35.45	34.45	26,700	27,900	-0.0
17/06/2026	35.20	1,330,600	34.30	35.90	33.85	81,400	30,900	1.7
16/06/2026	33.85	1,150,200	31.85	33.85	31.50	71,300	62,100	0.3
15/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2026	31.65	259,200	30.45	32	30.45	19,900	35,000	-0.5
12/06/2026	30.27	238,500	30.59	30.82	30	28,000	500	0.9
11/06/2026	30.45	111,500	30.45	30.59	30.27	23,500	200	0.8
10/06/2026	30.55	76,400	30.36	30.68	30.32	23,400	200	0.8
09/06/2026	30.23	136,600	30.09	30.59	29.95	4,400	5,300	-0.0
08/06/2026	30.27	190,100	30.14	30.77	30.09	21,300	13,100	0.3
05/06/2026	31.09	153,500	31.59	31.59	31.09	16,500	300	0.6
04/06/2026	31.23	117,900	31.41	31.64	31.09	9,900	2,900	0.2
03/06/2026	31.41	122,400	31.18	31.77	30	8,700	6,300	0.1
02/06/2026	31.23	259,000	31.77	32	31.23	0	56,200	-2.0
01/06/2026	31.86	135,700	31.73	32.14	31.59	12,700	15,300	-0.1
29/05/2026	31.82	135,400	32.14	32.18	31.82	600	28,200	-1.0
28/05/2026	32.05	222,500	31.91	32.59	31.91	3,800	7,500	-0.1
27/05/2026	32.05	199,100	32.55	32.59	31.95	3,800	27,200	-0.8
26/05/2026	32.27	278,600	31.86	32.36	31.86	39,300	3,500	1.3
25/05/2026	31.86	109,400	31.95	32.45	31.64	0	31,600	-1.1
22/05/2026	31.95	292,400	31.45	32.45	31.18	36,400	29,300	0.3
21/05/2026	31.55	78,400	31.73	31.91	31.36	1,500	16,600	-0.5
20/05/2026	31.73	326,300	32.36	32.36	30.68	23,200	39,500	-0.6
19/05/2026	32.32	512,200	32.64	33.05	32.27	40,500	26,000	0.5
18/05/2026	32.27	217,700	31.64	32.27	31.64	46,700	1,200	1.6
15/05/2026	31.82	157,700	32.23	32.23	31.82	3,400	15,100	-0.4
14/05/2026	31.91	112,200	31.86	32.23	31.64	4,100	16,600	-0.4
13/05/2026	31.77	189,700	31.82	32.09	31.77	8,300	15,300	-0.2
12/05/2026	31.77	99,700	32.32	32.32	31.77	0	12,000	-0.4
11/05/2026	31.86	269,500	31.77	32.41	31.68	49,400	11,400	1.3
08/05/2026	31.77	174,100	31.95	32.18	31.73	3,500	16,700	-0.5
07/05/2026	31.86	129,500	32.68	32.68	31.86	600	24,700	-0.9
06/05/2026	32.18	321,200	31.36	33.09	31.36	27,300	63,900	-1.3
05/05/2026	31.36	169,900	31.82	31.82	31.36	9,400	26,000	-0.6
04/05/2026	31.82	130,500	31.91	32.50	31.82	4,700	21,300	-0.6
01/05/2026	37.75	482,300	37.60	37.80	37.05	0	81,600	-3.1
30/04/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1

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 (2026-08-17)	0.20	0.75%	9,099,000	474,600	10.0	26.25 39.95 26.25
2 tháng (2026-07-20)	0.20	0.75%	17,522,400	1,014,800	23.5	26.25 39.95 26.25
3 tháng (2026-06-18)	0.20	0.75%	27,146,900	1,553,400	36.7	26.25 39.95 26.25
6 tháng (2026-03-20)	2.61	10.83%	52,134,100	3,143,100	76.8	24.09 39.95 26.25
12 tháng (2025-09-22)	2.61	10.83%	121,103,600	3,652,700	21.7	24.09 52 26.25
24 tháng (2024-09-26)	4.80	21.91%	289,893,700	9,670,159	97.3	21.90 52 26.25
36 tháng (2023-10-02)	13.36	100.21%	429,038,800	15,927,111	267.2	13.34 57.60 26.25
60 tháng (2021-10-12)	5.19	24.12%	776,066,600	24,688,341	511.8	8.49 57.60 26.25

CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam (bsi)

THỐNG KÊ GIAO DỊCH