Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	31.77	920,800	32	32.55	31	15,800	200	0.5
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	51,100	51,900	-0.0
02/03/2026	34.27	710,600	33.18	35.18	33.18	59,000	39,000	0.8
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
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	45,000	51,300	-0.3
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
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
10/12/2025	35.64	306,200	35.32	35.77	34.86	0	1,400	-0.1
09/12/2025	35.32	870,400	35.86	35.86	34.55	130,800	10,400	4.6
08/12/2025	35.86	267,400	35.91	36.36	35.27	6,000	6,800	-0.0
05/12/2025	35.86	350,900	36.77	36.77	35.82	200	33,800	-1.4
04/12/2025	36.50	490,800	36	36.64	36	9,100	0	0.4
03/12/2025	35.91	383,900	35.50	36.05	35.41	44,000	0	1.7
02/12/2025	35.50	478,200	35.55	35.68	34.73	35,800	0	1.4
01/12/2025	35.55	335,700	36.09	36.23	35.55	200	1,200	-0.0
28/11/2025	36.05	377,900	36.50	36.59	36.05	0	100	-0.0
27/11/2025	36.50	252,200	36.68	37	36.36	4,800	19,100	-0.6
26/11/2025	36.68	470,300	36.18	37.09	36.18	2,200	6,800	-0.2
25/11/2025	36.18	567,400	36.45	36.73	36.18	6,300	11,100	-0.2
24/11/2025	36.64	476,800	36.86	37.18	36.41	6,800	20,200	-0.5
21/11/2025	36.86	610,300	36.91	37.14	36.45	13,900	46,300	-1.3
20/11/2025	37.27	596,200	38.18	38.18	36.91	5,400	42,400	-1.5
19/11/2025	37.68	520,300	38.23	38.45	37.59	14,400	40,200	-1.1
18/11/2025	38.23	726,800	37.95	38.82	37.95	46,000	84,600	-1.6
17/11/2025	37.95	370,900	38.09	38.09	37.64	36,000	6,300	1.2
14/11/2025	37.68	367,100	38.05	38.05	37.55	15,900	5,600	0.4
13/11/2025	37.77	377,000	38.50	38.50	37.77	2,700	25,800	-1.0
12/11/2025	38	485,300	37.45	38.05	37.23	24,500	44,100	-0.8
11/11/2025	37.27	214,600	37.05	37.45	36.91	2,200	12,100	-0.4
10/11/2025	36.82	353,100	37	37.73	36.68	53,000	28,500	1.0
07/11/2025	36.82	541,800	37.95	38.18	36.82	48,700	106,200	-2.4
06/11/2025	38	321,000	38.23	38.55	37.73	20,800	10,200	0.4
05/11/2025	38.23	383,000	38.77	38.77	38.18	10,600	33,500	-1.0
04/11/2025	38.91	1,038,000	37.45	39.55	36.82	179,900	78,500	4.2
03/11/2025	37.36	490,200	38.45	38.64	37.36	14,100	46,300	-1.4
31/10/2025	38.45	427,400	38.32	38.82	38.27	51,300	9,600	1.8
30/10/2025	38.27	549,000	38.55	39	38.27	80,700	42,800	1.6
29/10/2025	38.55	604,700	38.95	39.23	38.55	15,000	47,100	-1.4
28/10/2025	38.95	424,800	38.73	39.09	38.14	0	3,400	-0.1
27/10/2025	38.77	1,031,200	37.55	39.36	37.55	95,900	106,600	-0.5
24/10/2025	37.41	671,700	37.27	37.64	36.55	72,200	65,300	0.3
23/10/2025	37.23	480,700	37.55	38	37.23	3,400	29,400	-1.1
22/10/2025	37.36	568,300	37.86	37.86	36.68	5,800	214,200	-8.5
21/10/2025	37.73	1,501,400	36.50	37.73	35.91	266,200	247,500	0.7
20/10/2025	36.50	1,579,700	38.91	39.18	36.50	74,200	189,700	-4.9
17/10/2025	39.23	1,084,200	40	40.91	39.14	68,400	309,500	-10.5
16/10/2025	39.95	454,300	40	40.23	39.77	47,500	24,300	1.0
15/10/2025	39.73	1,419,300	40.77	40.82	39.36	35,400	221,200	-8.2
14/10/2025	40.77	1,160,000	41.82	42.41	40.73	59,500	220,500	-7.3
13/10/2025	41.45	793,400	41.18	41.82	41	14,900	21,600	-0.3

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 (2026-07-01)	-8	-22.22%	16,665,800	-88,750	0	26.25 36.90 27.60
2 tháng (2026-06-01)	-3.86	-12.13%	27,903,000	-52,110	0	26.25 36.90 27.60
3 tháng (2026-05-04)	-3.82	-12%	32,029,000	-179,316	0	26.25 36.90 27.60
6 tháng (2026-02-02)	-7.18	-20.41%	54,742,200	163,484	13.7	26.25 36.90 27.60
12 tháng (2025-08-05)	-14.18	-33.62%	183,120,200	-1,758,316	-54.0	26.25 51.82 27.60
24 tháng (2024-08-12)	-12.08	-30.14%	412,189,000	-11,551,039	-435.4	26.25 51.82 27.60
36 tháng (2023-08-16)	3.58	14.67%	662,032,300	-3,302,960	-128.7	22.54 51.82 27.60
60 tháng (2021-08-26)	9.71	53.08%	1,079,589,657	-4,266,062	-172.6	8.49 51.82 27.60

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

THỐNG KÊ GIAO DỊCH