Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	35.05	130,600	35	35.40	34.80	3,200	26,400	0
28/04/2026	35.20	147,100	35.75	35.80	35.20	57,100	35,800	0
27/04/2026	35.80	181,800	34.95	35.80	34.95	46,500	15,900	0
24/04/2026	35.80	181,800	34.95	35.80	34.95	46,500	15,900	0
23/04/2026	35	367,900	35.90	35.90	34.90	0	83,600	0
22/04/2026	35.60	298,800	36.30	36.30	35.50	17,000	52,500	0
21/04/2026	36.15	137,800	36.30	36.75	36.10	0	11,800	0
20/04/2026	36.15	654,400	36.75	36.75	36	138,100	25,600	0
17/04/2026	36.65	180,600	36.50	36.70	36	12,800	14,900	0
16/04/2026	36.50	435,300	36.95	37.05	35.90	24,900	49,900	0
15/04/2026	36.95	241,000	37.55	37.55	36.95	200	15,800	0
14/04/2026	37.10	525,300	37	37.55	37	3,000	13,100	0
13/04/2026	36.75	248,900	36.60	37.25	36.05	8,800	6,800	0
10/04/2026	37	314,400	37.50	37.90	37	6,000	5,700	0
09/04/2026	37.20	361,400	37.05	37.70	37	35,300	20,100	0
08/04/2026	38	1,153,500	38.90	38.90	37.50	30,600	24,000	0
07/04/2026	36.90	209,300	36.10	36.90	35.60	6,400	0	0.7
06/04/2026	35.70	391,100	35.50	36.50	35.30	66,100	12,000	2.0
03/04/2026	35.85	598,100	37.20	37.50	35.80	46,600	29,000	0.7
02/04/2026	36.80	669,300	36.80	37.80	36.40	55,300	19,200	1.4
01/04/2026	37.10	528,200	38.30	38.30	37.10	700	25,400	-0.9
31/03/2026	36.35	912,500	33.85	36.35	33.85	19,500	20,600	-0.1
30/03/2026	34	170,700	33.20	34	33.20	59,800	9,800	1.7
27/03/2026	34.30	217,400	33	34.55	33	59,800	9,800	1.7
26/03/2026	33.80	103,200	33.85	33.85	33.35	700	300	0.0
25/03/2026	33.85	243,000	32.95	34.30	32.90	500	700	-0.0
24/03/2026	32.70	157,300	32.30	33.15	32.25	29,100	12,500	0.5
23/03/2026	31.85	617,800	33.40	34.10	31.85	29,100	12,500	0.5
20/03/2026	34.20	181,500	34.75	34.80	34.20	9,700	800	0.3
19/03/2026	34.90	344,100	34.80	34.90	33.95	20,300	21,800	-0.1
18/03/2026	34.90	277,300	35.55	35.70	34.55	100	600	-0.0
17/03/2026	35.45	173,400	36	36.20	35.45	5,400	20,100	-0.5
16/03/2026	35.10	207,100	35.15	35.80	34.80	23,900	34,300	-0.4
13/03/2026	35.15	339,200	35.55	36	35	23,900	34,300	-0.4
12/03/2026	36	236,400	36	36.60	35.50	17,700	35,200	-0.6
11/03/2026	36.40	470,300	35	36.90	34.65	1,900	20,300	-0.6
10/03/2026	34.95	920,800	35.20	35.80	34.10	15,800	200	0.5
09/03/2026	35.20	331,500	35.20	36.50	35.20	15,800	200	0.5
06/03/2026	37.80	551,600	39.15	39.15	37.65	26,400	62,600	-1.4
05/03/2026	39.15	1,175,800	38.90	40.40	38.55	139,300	46,300	3.7
04/03/2026	38.20	764,300	37.75	38.30	36.45	46,600	29,000	0.7
03/03/2026	37.75	506,000	37.70	38.90	37.55	51,100	51,900	-0.0
02/03/2026	37.70	710,600	36.50	38.70	36.50	59,000	39,000	0.8
27/02/2026	38.90	416,000	39.10	39.60	38.60	51,300	53,400	-0.1
26/02/2026	39	291,100	39	39.40	38.70	7,100	13,600	-0.3
25/02/2026	39.20	425,400	39.50	39.55	38.50	66,800	2,600	2.5
24/02/2026	39.20	601,500	38.40	39.45	38.35	86,100	49,500	1.4
23/02/2026	38.45	154,000	38.70	38.70	38.20	14,400	5,000	0.4
13/02/2026	38	243,300	38	38.40	37.85	1,300	9,500	-0.3
12/02/2026	38.10	130,100	38.45	38.50	38	0	14,100	-0.5
11/02/2026	37.95	279,600	37.60	38.20	37.60	17,600	37,400	-0.8
10/02/2026	37.60	274,100	37.55	38.50	37.50	8,500	1,100	0.3
09/02/2026	37.55	255,600	37.65	37.95	37.10	45,000	51,300	-0.3
06/02/2026	37.50	648,300	38.30	38.35	37.50	45,000	51,300	-0.3
05/02/2026	38.60	378,500	39.30	39.35	38.60	200	40,500	-1.6
04/02/2026	39.30	485,700	39.15	40	39.15	55,300	19,200	1.4
03/02/2026	38.90	497,100	38.75	39.35	38.75	59,000	39,000	0.8
02/02/2026	38.70	246,300	39.25	39.40	38.50	19,400	10,400	0.3
30/01/2026	39.20	328,600	39.50	39.50	38.85	8,500	40,100	-1.2
29/01/2026	39.10	431,000	38.80	39.15	38.40	43,000	5,800	1.4
28/01/2026	38.30	443,000	38.90	38.90	38.15	71,600	24,200	1.8
27/01/2026	38.55	252,000	38.50	38.75	38	43,800	29,600	0.5
26/01/2026	38.45	538,800	39.40	39.60	38.10	17,700	66,900	-1.9
23/01/2026	39.05	565,400	39.60	40.15	39	20,900	69,700	-1.9
22/01/2026	39.40	490,100	39.10	39.95	38.85	34,000	51,000	-0.7
21/01/2026	38.80	1,138,300	40	40	38.35	71,200	71,400	-0.0
20/01/2026	40	1,037,700	41.10	41.60	39.95	41,400	153,600	-4.6
19/01/2026	41	568,200	41.20	41.75	40.80	7,000	114,200	-4.4
16/01/2026	41	717,100	41.25	42.60	41	21,100	27,300	-0.3
15/01/2026	41.30	989,500	41.30	42.15	41.05	170,200	52,800	4.8
14/01/2026	42.20	1,778,000	42.80	43	41.15	149,600	28,400	5.1
13/01/2026	42.70	1,267,000	43.55	43.60	42.05	2,300	105,600	-4.5
12/01/2026	42.70	2,768,600	40.95	42.70	40.30	89,800	494,900	-17.2
09/01/2026	39.95	931,600	40.30	40.45	39.50	3,600	176,000	-6.8
08/01/2026	39.60	1,815,500	39.40	40.50	38.50	120,300	240,500	-4.6
07/01/2026	38.30	913,800	37.70	38.45	37.20	90,500	212,800	-4.6
06/01/2026	37.60	292,500	37.75	37.85	37.10	4,000	28,800	-0.9
05/01/2026	37.75	482,300	37.60	37.80	37.05	0	81,600	-3.1
31/12/2025	37.60	161,600	38.05	38.20	37.60	700	25,400	-0.9
30/12/2025	38.20	512,200	37.60	38.40	37.50	230,400	103,500	4.8
29/12/2025	37.60	247,000	37.65	38.60	37.50	34,600	51,900	-0.7
26/12/2025	37.60	456,100	38	38.10	37.05	85,300	38,500	1.8
25/12/2025	38.05	308,900	38.60	38.80	38.05	9,400	22,300	-0.5
24/12/2025	38.50	300,000	38.30	38.70	37.85	30,100	11,700	0.7
23/12/2025	38.20	613,300	38.85	38.85	38.10	6,000	213,200	-7.9
22/12/2025	38.85	562,600	38.30	38.85	38.05	33,900	219,500	-7.1
19/12/2025	38.40	541,100	37.85	38.40	37.55	31,100	146,300	-4.4
18/12/2025	37.90	315,600	37.55	37.95	37.25	5,000	114,400	-4.1
17/12/2025	37.90	255,800	38.30	38.30	37.35	16,700	107,300	-3.4
16/12/2025	38.25	376,900	37.50	38.65	36.60	38,700	42,000	-0.1
15/12/2025	37.30	268,800	37.30	37.65	37.15	15,200	5,100	0.4
12/12/2025	37.05	764,000	39.10	39.20	37.05	5,700	188,300	-7.0
11/12/2025	38.60	454,000	39.40	39.50	38.60	54,400	0	2.1
10/12/2025	39.20	306,200	38.85	39.35	38.35	0	1,400	-0.1
09/12/2025	38.85	870,400	39.45	39.45	38	130,800	10,400	4.6
08/12/2025	39.45	267,400	39.50	40	38.80	6,000	6,800	-0.0
05/12/2025	39.45	350,900	40.45	40.45	39.40	200	33,800	-1.4
04/12/2025	40.15	490,800	39.60	40.30	39.60	9,100	0	0.4
03/12/2025	39.50	383,900	39.05	39.65	38.95	44,000	0	1.7
02/12/2025	39.05	478,200	39.10	39.25	38.20	35,800	0	1.4

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 (2026-04-01)	-2.05	-5.53%	7,956,600	101,700	3.9	35 38 35.05
2 tháng (2026-03-02)	-2.65	-7.03%	17,568,400	294,300	10.7	31.85 39.15 35.05
3 tháng (2026-02-02)	-3.65	-9.43%	22,895,000	373,400	13.7	31.85 39.30 35.05
6 tháng (2025-11-03)	-6.05	-14.72%	59,805,600	-1,370,700	-55.8	31.85 42.80 35.05
12 tháng (2025-05-06)	-5.68	-13.94%	254,372,500	-8,375,600	-295.2	31.85 57 35.05
24 tháng (2024-05-13)	-10.74	-23.45%	424,518,700	-11,539,423	-450.0	31.85 57 35.05
36 tháng (2023-05-17)	13.65	63.81%	719,144,500	-3,874,144	-151.2	21.40 57 35.05
60 tháng (2021-05-27)	22.94	189.53%	1,176,731,734	-2,978,340	-151.8	9.34 57 35.05

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

THỐNG KÊ GIAO DỊCH