Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/03/2026	35.10	0	35.10	35.10	35.10	0	0	0
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
01/12/2025	39.10	335,700	39.70	39.85	39.10	200	1,200	-0.0
28/11/2025	39.65	377,900	40.15	40.25	39.65	0	100	-0.0
27/11/2025	40.15	252,200	40.35	40.70	40	4,800	19,100	-0.6
26/11/2025	40.35	470,300	39.80	40.80	39.80	2,200	6,800	-0.2
25/11/2025	39.80	567,400	40.10	40.40	39.80	6,300	11,100	-0.2
24/11/2025	40.30	476,800	40.55	40.90	40.05	6,800	20,200	-0.5
21/11/2025	40.55	610,300	40.60	40.85	40.10	13,900	46,300	-1.3
20/11/2025	41	596,200	42	42	40.60	5,400	42,400	-1.5
19/11/2025	41.45	520,300	42.05	42.30	41.35	14,400	40,200	-1.1
18/11/2025	42.05	726,800	41.75	42.70	41.75	46,000	84,600	-1.6
17/11/2025	41.75	370,900	41.90	41.90	41.40	36,000	6,300	1.2
14/11/2025	41.45	367,100	41.85	41.85	41.30	15,900	5,600	0.4
13/11/2025	41.55	377,000	42.35	42.35	41.55	2,700	25,800	-1.0
12/11/2025	41.80	485,300	41.20	41.85	40.95	24,500	44,100	-0.8
11/11/2025	41	214,600	40.75	41.20	40.60	2,200	12,100	-0.4
10/11/2025	40.50	353,100	40.70	41.50	40.35	53,000	28,500	1.0
07/11/2025	40.50	541,800	41.75	42	40.50	48,700	106,200	-2.4
06/11/2025	41.80	321,000	42.05	42.40	41.50	20,800	10,200	0.4
05/11/2025	42.05	383,000	42.65	42.65	42	10,600	33,500	-1.0
04/11/2025	42.80	1,038,000	41.20	43.50	40.50	179,900	78,500	4.2
03/11/2025	41.10	490,200	42.30	42.50	41.10	14,100	46,300	-1.4
31/10/2025	42.30	427,400	42.15	42.70	42.10	51,300	9,600	1.8
30/10/2025	42.10	549,000	42.40	42.90	42.10	80,700	42,800	1.6
29/10/2025	42.40	604,700	42.85	43.15	42.40	15,000	47,100	-1.4
28/10/2025	42.85	424,800	42.60	43	41.95	0	3,400	-0.1
27/10/2025	42.65	1,031,200	41.30	43.30	41.30	95,900	106,600	-0.5
24/10/2025	41.15	671,700	41	41.40	40.20	72,200	65,300	0.3
23/10/2025	40.95	480,700	41.30	41.80	40.95	3,400	29,400	-1.1
22/10/2025	41.10	568,300	41.65	41.65	40.35	5,800	214,200	-8.5
21/10/2025	41.50	1,501,400	40.15	41.50	39.50	266,200	247,500	0.7
20/10/2025	40.15	1,579,700	42.80	43.10	40.15	74,200	189,700	-4.9
17/10/2025	43.15	1,084,200	44	45	43.05	68,400	309,500	-10.5

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)	-3.30	-8.58%	7,894,500	180,100	7.0	34.95 39.20 35.10
2 tháng (2026-01-15)	-6.15	-14.89%	18,832,800	1,400	-0.3	34.95 41.30 35.10
3 tháng (2025-12-16)	-3.10	-8.10%	33,733,200	-1,481,200	-58.8	34.95 42.70 35.10
6 tháng (2025-09-17)	-13.05	-27.07%	72,614,200	-2,575,500	-107.1	34.95 48.20 35.10
12 tháng (2025-03-21)	-15.67	-30.83%	279,299,900	-11,386,106	-423.2	34.95 57 35.10
24 tháng (2024-03-26)	-16.09	-31.40%	438,651,300	-12,168,723	-483.4	34.95 57 35.10
36 tháng (2023-04-03)	16.54	88.92%	753,231,500	-6,313,055	-223.2	18.61 57 35.10
60 tháng (2021-04-12)	23.52	202.19%	1,202,048,881	-3,227,523	-159.3	9.34 57 35.10

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

THỐNG KÊ GIAO DỊCH