Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	31.86	130,600	31.82	32.18	31.64	3,200	26,400	-0.8
28/04/2026	32	147,100	32.50	32.55	32	57,100	35,800	0.8
27/04/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
24/04/2026	32.55	181,800	31.77	32.55	31.77	46,500	15,900	1.1
23/04/2026	31.82	367,900	32.64	32.64	31.73	0	83,600	-3.0
22/04/2026	32.36	298,800	33	33	32.27	17,000	52,500	-1.3
21/04/2026	32.86	137,800	33	33.41	32.82	0	11,800	-0.4
20/04/2026	32.86	654,400	33.41	33.41	32.73	138,100	25,600	4.1
17/04/2026	33.32	180,600	33.18	33.36	32.73	12,800	14,900	-0.1
16/04/2026	33.18	435,300	33.59	33.68	32.64	24,900	49,900	-0.9
15/04/2026	33.59	241,000	34.14	34.14	33.59	200	15,800	-0.6
14/04/2026	33.73	525,300	33.64	34.14	33.64	3,000	13,100	-0.4
13/04/2026	33.41	248,900	33.27	33.86	32.77	8,800	6,800	0.1
10/04/2026	33.64	314,400	34.09	34.45	33.64	6,000	5,700	0.0
09/04/2026	33.82	361,400	33.68	34.27	33.64	35,300	20,100	0.6
08/04/2026	34.55	1,153,500	35.36	35.36	34.09	30,600	24,000	0.3
07/04/2026	33.55	209,300	32.82	33.55	32.36	6,400	0	0.2
06/04/2026	32.45	391,100	32.27	33.18	32.09	22,900	2,300	0.7
03/04/2026	32.59	598,100	33.82	34.09	32.55	66,100	12,000	2.0
02/04/2026	33.45	669,300	33.45	34.36	33.09	159,400	5,900	5.7
01/04/2026	33.73	528,200	34.82	34.82	33.73	19,000	6,300	0.5
31/03/2026	33.05	912,500	30.77	33.05	30.77	19,500	20,600	-0.1
30/03/2026	30.91	170,700	30.18	30.91	30.18	35,300	0	1.2
27/03/2026	31.18	217,400	30	31.41	30	59,800	9,800	1.7
26/03/2026	30.73	103,200	30.77	30.77	30.32	700	300	0.0
25/03/2026	30.77	243,000	29.95	31.18	29.91	9,600	16,100	-0.2
24/03/2026	29.73	157,300	29.36	30.14	29.32	500	700	-0.0
23/03/2026	28.95	617,800	30.36	31	28.95	29,100	12,500	0.5
20/03/2026	31.09	181,500	31.59	31.64	31.09	9,700	800	0.3
19/03/2026	31.73	344,100	31.64	31.73	30.86	1,700	1,400	0.0
18/03/2026	31.73	277,300	32.32	32.45	31.41	20,300	21,800	-0.1
17/03/2026	32.23	173,400	32.73	32.91	32.23	100	600	-0.0
16/03/2026	31.91	207,100	31.95	32.55	31.64	5,400	20,100	-0.5
13/03/2026	31.95	339,200	32.32	32.73	31.82	23,900	34,300	-0.4
12/03/2026	32.73	236,400	32.73	33.27	32.27	17,700	35,200	-0.6
11/03/2026	33.09	470,300	31.82	33.55	31.50	1,900	20,300	-0.6
10/03/2026	31.77	920,800	32	32.55	31	51,700	146,000	-3.3
09/03/2026	32	331,500	32	33.18	32	15,800	200	0.5
06/03/2026	34.36	551,600	35.59	35.59	34.23	26,400	62,600	-1.4
05/03/2026	35.59	1,175,800	35.36	36.73	35.05	139,300	46,300	3.7
04/03/2026	34.73	764,300	34.32	34.82	33.14	46,600	29,000	0.7
03/03/2026	34.32	506,000	34.27	35.36	34.14	70,500	15,800	2.1
02/03/2026	34.27	710,600	33.18	35.18	33.18	51,100	51,900	-0.0
27/02/2026	35.36	416,000	35.55	36	35.09	51,300	53,400	-0.1
26/02/2026	35.45	291,100	35.45	35.82	35.18	7,100	13,600	-0.3
25/02/2026	35.64	425,400	35.91	35.95	35	66,800	2,600	2.5
24/02/2026	35.64	601,500	34.91	35.86	34.86	86,100	49,500	1.4
23/02/2026	34.95	154,000	35.18	35.18	34.73	14,400	5,000	0.4
20/02/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
19/02/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
18/02/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
17/02/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
16/02/2026	26.50	371,700	26.40	26.95	26	40,700	0	1.1
13/02/2026	34.55	243,300	34.55	34.91	34.41	1,300	9,500	-0.3
12/02/2026	34.64	130,100	34.95	35	34.55	0	14,100	-0.5
11/02/2026	34.50	279,600	34.18	34.73	34.18	17,600	37,400	-0.8
10/02/2026	34.18	274,100	34.14	35	34.09	8,500	1,100	0.3
09/02/2026	34.14	255,600	34.23	34.50	33.73	47,900	30,600	0.6
06/02/2026	34.09	648,300	34.82	34.86	34.09	45,000	51,300	-0.3
05/02/2026	35.09	378,500	35.73	35.77	35.09	200	40,500	-1.6
04/02/2026	35.73	485,700	35.59	36.36	35.59	55,300	19,200	1.4
03/02/2026	35.36	497,100	35.23	35.77	35.23	59,000	39,000	0.8
02/02/2026	35.18	246,300	35.68	35.82	35	19,400	10,400	0.3
30/01/2026	35.64	328,600	35.91	35.91	35.32	8,500	40,100	-1.2
29/01/2026	35.55	431,000	35.27	35.59	34.91	43,000	5,800	1.4
28/01/2026	34.82	443,000	35.36	35.36	34.68	71,600	24,200	1.8
27/01/2026	35.05	252,000	35	35.23	34.55	43,800	29,600	0.5
26/01/2026	34.95	538,800	35.82	36	34.64	17,700	66,900	-1.9
23/01/2026	35.50	565,400	36	36.50	35.45	20,900	69,700	-1.9
22/01/2026	35.82	490,100	35.55	36.32	35.32	34,000	51,000	-0.7
21/01/2026	35.27	1,138,300	36.36	36.36	34.86	71,200	71,400	-0.0
20/01/2026	36.36	1,037,700	37.36	37.82	36.32	41,400	153,600	-4.6
19/01/2026	37.27	568,200	37.45	37.95	37.09	7,000	114,200	-4.4
16/01/2026	37.27	717,100	37.50	38.73	37.27	21,100	27,300	-0.3
15/01/2026	37.55	989,500	37.55	38.32	37.32	170,200	52,800	4.8
14/01/2026	38.36	1,778,000	38.91	39.09	37.41	149,600	28,400	5.1
13/01/2026	38.82	1,267,000	39.59	39.64	38.23	2,300	105,600	-4.5
12/01/2026	38.82	2,768,600	37.23	38.82	36.64	89,800	494,900	-17.2
09/01/2026	36.32	931,600	36.64	36.77	35.91	3,600	176,000	-6.8
08/01/2026	36	1,815,500	35.82	36.82	35	120,300	240,500	-4.6
07/01/2026	34.82	913,800	34.27	34.95	33.82	90,500	212,800	-4.6
06/01/2026	34.18	292,500	34.32	34.41	33.73	4,000	28,800	-0.9
05/01/2026	34.32	482,300	34.18	34.36	33.68	0	81,600	-3.1
02/01/2026	39.20	328,600	39.50	39.50	38.85	8,500	40,100	-1.2
01/01/2026	37.60	161,600	38.05	38.20	37.60	700	25,400	-0.9
31/12/2025	34.18	161,600	34.59	34.73	34.18	700	25,400	-0.9
30/12/2025	34.73	512,200	34.18	34.91	34.09	230,400	103,500	4.8
29/12/2025	34.18	247,000	34.23	35.09	34.09	34,600	51,900	-0.7
26/12/2025	34.18	456,100	34.55	34.64	33.68	85,300	38,500	1.8
25/12/2025	34.59	308,900	35.09	35.27	34.59	9,400	22,300	-0.5
24/12/2025	35	300,000	34.82	35.18	34.41	30,100	11,700	0.7
23/12/2025	34.73	613,300	35.32	35.32	34.64	6,000	213,200	-7.9
22/12/2025	35.32	562,600	34.82	35.32	34.59	33,900	219,500	-7.1
19/12/2025	34.91	541,100	34.41	34.91	34.14	31,100	146,300	-4.4
18/12/2025	34.45	315,600	34.14	34.50	33.86	5,000	114,400	-4.1
17/12/2025	34.45	255,800	34.82	34.82	33.95	16,700	107,300	-3.4
16/12/2025	34.77	376,900	34.09	35.14	33.27	38,700	42,000	-0.1
15/12/2025	33.91	268,800	33.91	34.23	33.77	15,200	5,100	0.4
12/12/2025	33.68	764,000	35.55	35.64	33.68	5,700	188,300	-7.0
11/12/2025	35.09	454,000	35.82	35.91	35.09	54,400	0	2.1

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