Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/07/2019	5.46	10,200	5.46	5.53	5.46	0	10,000	-0.1
15/07/2019	5.46	4,870	5.46	5.46	5.37	0	4,400	-0.0
12/07/2019	5.46	5,840	5.50	5.52	5.46	0	0	0
11/07/2019	5.50	3,180	5.46	5.52	5.46	1,000	0	0.0
10/07/2019	5.46	4,360	5.52	5.52	5.46	0	0	0
09/07/2019	5.52	1,230	5.52	5.52	5.34	1,000	0	0.0
08/07/2019	5.52	9,350	5.39	5.53	5.36	0	8,900	-0.1
05/07/2019	5.39	16,940	5.43	5.46	5.39	0	8,500	-0.1
04/07/2019	5.43	19,030	5.46	5.60	5.43	0	8,500	-0.1
03/07/2019	5.46	25,690	5.46	5.60	5.46	0	6,500	-0.1
02/07/2019	5.46	10,440	5.71	5.71	5.46	0	0	0
01/07/2019	5.71	3,990	5.69	5.73	5.56	0	0	0
28/06/2019	5.69	12,070	5.63	5.73	5.61	0	0	0
27/06/2019	5.63	10,870	5.74	5.74	5.61	3,000	1,900	0.0
26/06/2019	5.74	3,500	5.75	5.75	5.61	50	0	0.0
25/06/2019	5.75	730	5.78	5.78	5.67	0	0	0
24/06/2019	5.78	400	5.79	5.80	5.73	0	0	0
21/06/2019	5.79	9,230	5.67	5.80	5.60	0	8,600	-0.1
20/06/2019	5.67	10,010	5.77	5.77	5.67	1,020	8,400	-0.1
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/06/2019	5.77	43,970	5.55	5.87	5.67	2,160	2,350	-0.0
18/06/2019	5.55	3,740	5.55	5.59	5.50	2,180	0	0.0
17/06/2019	5.55	21,640	5.52	5.55	5.51	3,920	6,000	-0.0
14/06/2019	5.52	2,280	5.46	5.52	5.46	0	0	0
13/06/2019	5.46	10,660	5.46	5.52	5.46	500	0	0.0
12/06/2019	5.46	26,790	5.41	5.46	5.30	170	20,580	-0.2
11/06/2019	5.41	370	5.52	5.55	5.41	0	0	0
10/06/2019	5.52	4,390	5.49	5.52	5.52	0	0	0
07/06/2019	5.49	7,900	5.41	5.49	5.41	0	0	0
06/06/2019	5.41	4,310	5.49	5.54	5.40	0	0	0
05/06/2019	5.49	11,330	5.52	5.52	5.49	0	10,000	-0.1
04/06/2019	5.52	11,520	5.52	5.52	5.46	10	0	0
03/06/2019	5.52	4,710	5.49	5.52	5.46	0	0	0
31/05/2019	5.49	2,180	5.55	5.59	5.49	0	0	0
30/05/2019	5.55	2,160	5.55	5.56	5.34	0	0	0
29/05/2019	5.55	6,170	5.65	5.65	5.35	0	0	0
28/05/2019	5.65	2,380	5.71	5.71	5.59	0	0	0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2019	5.71	11,380	5.57	5.96	5.59	10	0	0.0
24/05/2019	5.57	20,330	5.58	5.58	5.53	0	3,950	-0.0
23/05/2019	5.58	19,680	5.53	5.58	5.54	0	730	-0.0
22/05/2019	5.53	60,160	5.56	5.61	5.53	0	30,460	-0.3
21/05/2019	5.56	2,600	5.53	5.58	5.53	0	0	0
20/05/2019	5.53	2,770	5.53	5.53	5.53	0	0	0
17/05/2019	5.53	8,800	5.53	5.53	5.41	0	0	0
16/05/2019	5.53	140	5.50	5.53	5.28	0	0	0
15/05/2019	5.50	8,950	5.50	5.53	5.50	0	300	-0.0
14/05/2019	5.50	2,280	5.47	5.50	5.41	0	0	0
13/05/2019	5.47	7,880	5.50	5.53	5.47	0	0	0
10/05/2019	5.50	120	5.47	5.53	5.50	0	120	-0.0
09/05/2019	5.47	4,510	5.53	5.53	5.47	0	510	-0.0
08/05/2019	5.53	3,820	5.54	5.54	5.53	0	2,500	-0.0
07/05/2019	5.54	720	5.58	5.58	5.54	0	0	0
06/05/2019	5.58	2,410	5.58	5.58	5.41	0	0	0
03/05/2019	5.58	18,150	5.58	5.61	5.56	0	0	0
02/05/2019	5.58	1,030	5.58	5.64	5.58	0	0	0
26/04/2019	5.58	8,420	5.58	5.69	5.58	0	6,910	-0.1
25/04/2019	5.58	10,710	5.67	5.67	5.58	0	0	0
24/04/2019	5.67	2,700	5.69	5.70	5.47	0	10	-0.0
23/04/2019	5.69	11,030	5.64	5.70	5.64	0	0	0
22/04/2019	5.64	56,730	5.55	5.84	5.64	0	13,500	-0.1
19/04/2019	5.55	64,900	5.48	5.58	5.53	1,610	0	0.0
18/04/2019	5.48	28,750	5.58	5.58	5.48	20	0	0.0
17/04/2019	5.58	3,510	5.52	5.58	5.52	760	0	0.0
16/04/2019	5.52	5,570	5.53	5.53	5.47	0	0	0
12/04/2019	5.53	24,350	5.64	5.64	5.47	2,000	8,500	-0.1
11/04/2019	5.64	10	5.64	5.64	5.64	0	0	0
10/04/2019	5.64	9,750	5.53	5.64	5.47	0	7,620	-0.1
09/04/2019	5.53	38,560	5.64	5.69	5.44	0	32,440	-0.3
08/04/2019	5.64	9,060	5.53	5.70	5.64	0	0	0
05/04/2019	5.53	14,860	5.64	5.70	5.53	100	200	-0.0
04/04/2019	5.64	220	5.64	5.64	5.53	0	0	0
03/04/2019	5.64	15,250	5.70	5.70	5.53	0	0	0
02/04/2019	5.70	1,900	5.70	5.70	5.70	0	0	0
01/04/2019	5.70	3,650	5.64	5.70	5.64	0	0	0
29/03/2019	5.64	5,190	5.64	5.76	5.58	0	1,030	-0.0
28/03/2019	5.64	27,300	5.67	5.76	5.58	0	12,000	-0.1
27/03/2019	5.67	3,110	5.70	5.73	5.64	0	0	0
26/03/2019	5.70	70	5.70	5.70	5.64	42,745	0	0.4
25/03/2019	5.70	1,440	5.64	5.76	5.70	0	0	0
22/03/2019	5.64	2,390	5.76	5.76	5.64	0	0	0
21/03/2019	5.76	13,570	5.70	5.76	5.70	6,030	0	0.1
20/03/2019	5.70	10,350	5.70	5.70	5.67	0	0	0
19/03/2019	5.70	21,760	5.70	5.73	5.67	0	1,000	-0.0
18/03/2019	5.70	73,330	5.87	5.87	5.70	5,000	0	0.1
15/03/2019	5.87	6,310	5.93	5.93	5.78	0	0	0
14/03/2019	5.93	1,750	5.93	5.93	5.81	0	0	0
13/03/2019	5.93	54,650	5.76	5.93	5.73	0	2,000	-0.0
12/03/2019	5.76	13,680	5.81	5.81	5.70	0	0	0
11/03/2019	5.81	70	5.87	5.87	5.81	0	0	0
08/03/2019	5.87	7,170	5.87	5.87	5.76	0	0	0
07/03/2019	5.87	16,570	5.81	5.87	5.81	0	0	0
06/03/2019	5.81	3,750	5.76	5.81	5.76	0	0	0
05/03/2019	5.76	10,550	5.87	5.87	5.70	0	5,400	-0.1
04/03/2019	5.87	1,300	5.81	5.87	5.76	0	0	0
01/03/2019	5.81	5,320	5.81	5.81	5.76	10	0	0.0
28/02/2019	5.81	28,870	5.81	5.81	5.70	0	0	0
27/02/2019	5.81	24,970	5.81	5.87	5.76	0	5,000	-0.1
26/02/2019	5.81	40,970	5.76	5.87	5.76	5,000	9,060	-0.0
25/02/2019	5.76	38,630	5.81	5.87	5.76	0	10,000	-0.1
22/02/2019	5.81	10,960	5.81	5.87	5.78	0	5,450	-0.1
21/02/2019	5.81	17,060	5.76	5.81	5.70	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.90	-4.52%	9,700,600	-141,000	-6.1	39.05 42.05 39.45
2 tháng (2025-10-06)	-7.35	-15.47%	27,460,500	-881,400	-38.2	39.05 47.50 39.45
3 tháng (2025-09-08)	-8.55	-17.56%	44,512,600	-2,242,800	-105.4	39.05 50.50 39.45
6 tháng (2025-06-09)	-1.03	-2.51%	177,637,300	-6,185,200	-212.3	39.05 57 39.45
12 tháng (2024-12-10)	-1.94	-4.61%	278,995,800	-9,707,763	-369.0	39.05 57 39.45
24 tháng (2023-12-18)	3.29	8.93%	454,324,200	-10,993,244	-438.8	36.64 57 39.45
36 tháng (2022-12-21)	25.15	167.65%	744,740,700	-4,671,232	-161.2	13.06 57 39.45
60 tháng (2020-12-31)	31.07	342.21%	1,255,933,111	-7,700,403	-186.7	8.24 57 39.45

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

THỐNG KÊ GIAO DỊCH