Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.19	24,120	5.09	5.24	5.14	0	0	0
10/02/2015	5.09	54,800	5.09	5.14	5.04	27,000	100	0.3
09/02/2015	5.09	12,880	5.09	5.09	5.04	5,000	0	0.1
06/02/2015	5.09	42,320	5.04	5.14	5.04	12,100	0	0.1
05/02/2015	5.04	32,980	5.09	5.19	5.04	9,900	0	0.1
04/02/2015	5.09	61,510	5.04	5.09	4.99	16,840	0	0.2
03/02/2015	5.04	127,810	5.09	5.29	5.04	0	0	0
02/02/2015	5.09	146,490	5.29	5.39	5.09	0	0	0
30/01/2015	5.29	236,830	5.48	5.48	5.14	0	0	0
29/01/2015	5.48	87,770	5.48	5.48	5.34	0	0	0
28/01/2015	5.48	141,420	5.39	5.53	5.34	0	0	0
27/01/2015	5.39	191,620	5.58	5.58	5.39	0	520	-0.0
26/01/2015	5.58	118,690	5.63	5.73	5.48	0	0	0
23/01/2015	5.63	627,010	5.34	5.68	5.39	0	500	-0.0
22/01/2015	5.34	149,610	5.24	5.34	5.14	500	0	0.0
21/01/2015	5.24	260,570	5.34	5.39	5.19	0	0	0
20/01/2015	5.34	172,880	5.39	5.44	5.29	0	0	0
19/01/2015	5.39	246,650	5.53	5.58	5.34	0	0	0
16/01/2015	5.53	158,480	5.44	5.63	5.44	0	0	0
15/01/2015	5.44	291,910	5.34	5.63	5.34	0	0	0
14/01/2015	5.34	456,910	5.04	5.39	5.04	0	0	0
13/01/2015	5.04	135,140	5.09	5.14	5.04	0	0	0
12/01/2015	5.09	104,690	5.19	5.29	5.09	0	0	0
09/01/2015	5.19	141,580	5.09	5.24	5.14	0	6,460	-0.1
08/01/2015	5.09	48,100	5.24	5.24	5.09	0	0	0
07/01/2015	5.24	200,210	5.29	5.29	5.14	500	5,540	-0.1
06/01/2015	5.29	136,810	5.19	5.29	4.95	0	1,000	-0.0
05/01/2015	5.19	84,410	5.14	5.29	5.14	0	0	0
31/12/2014	5.14	207,330	4.85	5.14	4.90	0	0	0
30/12/2014	4.85	94,710	4.60	4.85	4.46	0	0	0
29/12/2014	4.60	127,420	4.90	4.90	4.60	0	0	0
26/12/2014	4.90	246,590	5.04	5.09	4.85	0	0	0
25/12/2014	5.04	94,400	5.19	5.19	4.99	0	0	0
24/12/2014	5.19	74,520	5.19	5.29	5.14	0	0	0
23/12/2014	5.19	116,980	5.24	5.29	5.19	0	0	0
22/12/2014	5.24	208,390	5.19	5.29	5.14	0	0	0
19/12/2014	5.19	251,830	5.48	5.53	5.19	0	0	0
18/12/2014	5.48	289,640	5.39	5.58	5.44	0	0	0
17/12/2014	5.39	615,930	5.73	5.83	5.34	0	0	0
16/12/2014	5.73	296,030	5.78	5.83	5.68	0	0	0
15/12/2014	5.78	260,490	5.78	5.88	5.73	0	0	0
12/12/2014	5.78	150,750	5.78	5.88	5.78	0	0	0
11/12/2014	5.78	165,590	5.93	6.02	5.78	0	0	0
10/12/2014	5.93	216,360	5.78	5.97	5.53	0	0	0
09/12/2014	5.78	668,780	6.07	6.07	5.68	0	1,500	-0.0
08/12/2014	6.07	339,800	6.32	6.32	6.07	0	0	0
05/12/2014	6.32	495,600	6.22	6.37	6.22	0	0	0
04/12/2014	6.22	878,330	6.22	6.51	6.22	1,000	200	0.0
03/12/2014	6.22	1,127,710	5.83	6.22	5.83	0	0	0
02/12/2014	5.83	290,800	5.78	5.93	5.68	0	0	0
01/12/2014	5.78	179,250	5.88	5.88	5.68	0	0	0
28/11/2014	5.88	403,820	5.73	5.97	5.68	0	0	0
27/11/2014	5.73	140,580	5.73	5.78	5.63	0	0	0
26/11/2014	5.73	275,050	5.68	5.88	5.63	0	0	0
25/11/2014	5.68	186,400	5.53	5.78	5.63	1,500	0	0.0
24/11/2014	5.53	237,790	5.83	5.83	5.53	0	3,500	-0.0
21/11/2014	5.83	361,120	5.93	6.02	5.78	0	0	0
20/11/2014	5.93	293,940	5.88	6.02	5.88	0	0	0
19/11/2014	5.88	1,001,200	5.68	6.02	5.63	0	2,000	-0.0
18/11/2014	5.68	548,410	5.88	5.93	5.68	0	0	0
17/11/2014	5.88	423,860	5.78	6.02	5.73	1,500	1,000	0.0
14/11/2014	5.78	773,400	5.53	5.78	5.34	2,000	0	0.0
13/11/2014	5.53	578,570	5.29	5.58	5.44	1,000	0	0.0
12/11/2014	5.29	684,310	4.95	5.29	4.99	0	0	0
11/11/2014	4.95	231,340	4.90	5.04	4.90	0	0	0
10/11/2014	4.90	102,260	4.95	5.04	4.90	0	0	0
07/11/2014	4.95	73,260	4.95	5.04	4.95	0	0	0
06/11/2014	4.95	46,830	5.04	5.04	4.95	0	0	0
05/11/2014	5.04	195,900	5.04	5.04	4.95	0	0	0
04/11/2014	5.04	156,490	5.09	5.09	4.99	0	0	0
03/11/2014	5.09	155,720	4.90	5.09	4.95	2,490	0	0.0
31/10/2014	4.90	237,690	4.60	4.90	4.65	0	10,000	-0.1
30/10/2014	4.60	83,430	4.65	4.70	4.60	0	0	0
29/10/2014	4.65	93,610	4.55	4.75	4.55	10,510	0	0.1
28/10/2014	4.55	165,320	4.46	4.60	4.46	0	7,000	-0.0
27/10/2014	4.46	155,550	4.55	4.55	4.46	0	0	0
24/10/2014	4.55	202,540	4.70	4.70	4.55	0	0	0
23/10/2014	4.70	154,570	4.80	4.80	4.60	0	0	0
22/10/2014	4.80	177,550	4.65	4.85	4.70	0	11,000	-0.1
21/10/2014	4.65	99,160	4.55	4.65	4.55	0	2,000	-0.0
20/10/2014	4.55	123,900	4.65	4.75	4.55	0	0	0
17/10/2014	4.65	151,300	4.60	4.75	4.46	0	0	0
16/10/2014	4.60	219,960	4.75	4.85	4.60	0	0	0
15/10/2014	4.75	381,980	4.90	4.90	4.55	0	13,640	-0.1
14/10/2014	4.90	478,500	5.24	5.24	4.90	13,000	60,620	-0.5
13/10/2014	5.24	142,000	5.24	5.24	5.19	0	25,740	-0.3
10/10/2014	5.24	165,580	5.24	5.29	5.14	0	0	0
09/10/2014	5.24	528,950	5.19	5.29	5.19	0	0	0
08/10/2014	5.19	342,110	5.24	5.29	5.19	5,000	0	0.1
07/10/2014	5.24	378,050	5.29	5.29	5.14	0	0	0
06/10/2014	5.29	275,290	5.34	5.39	5.24	0	8,460	-0.1
03/10/2014	5.34	398,930	5.24	5.53	5.24	10,000	0	0.1
02/10/2014	5.24	646,310	4.90	5.24	4.95	0	5,010	-0.1
01/10/2014	4.90	340,050	4.90	4.99	4.90	0	0	0
30/09/2014	4.90	226,890	4.75	4.90	4.70	0	0	0
29/09/2014	4.75	243,590	4.65	4.80	4.70	10	3,000	-0.0
26/09/2014	4.65	220,850	4.65	4.75	4.65	5,000	0	0.0
25/09/2014	4.65	197,940	4.60	4.65	4.51	0	0	0
24/09/2014	4.60	193,070	4.65	4.70	4.55	50,020	0	0.5
23/09/2014	4.65	432,940	4.51	4.75	4.51	89,440	1,000	0.8

Page:
<<
27
28
29
>>

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