Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2015	4.51	100,870	4.46	4.60	4.31	0	0	0
26/05/2015	4.46	139,620	4.46	4.46	4.26	0	0	0
25/05/2015	4.46	45,030	4.51	4.55	4.41	0	200	-0.0
22/05/2015	4.51	36,650	4.41	4.51	4.36	3,000	0	0.0
21/05/2015	4.41	185,770	4.16	4.41	4.36	0	0	0
20/05/2015	4.16	96,270	3.92	4.16	3.97	1,000	0	0.0
19/05/2015	3.92	66,950	4.02	4.06	3.82	0	0	0
18/05/2015	4.02	140,540	4.11	4.11	3.87	0	0	0
15/05/2015	4.11	203,230	4.31	4.36	4.02	13,000	0	0.1
14/05/2015	4.31	198,900	4.60	4.60	4.31	8,720	0	0.1
13/05/2015	4.60	77,050	4.70	4.70	4.46	5,000	0	0.0
12/05/2015	4.70	23,130	4.70	4.70	4.55	0	0	0
11/05/2015	4.70	38,740	4.70	4.75	4.65	0	0	0
08/05/2015	4.70	24,030	4.70	4.85	4.70	1,910	0	0.0
07/05/2015	4.70	107,670	4.60	4.80	4.60	57,460	0	0.5
06/05/2015	4.60	78,890	4.90	4.90	4.60	0	0	0
05/05/2015	4.90	86,190	4.90	4.95	4.90	0	500	-0.0
04/05/2015	4.90	99,310	5.09	5.09	4.80	2,000	0	0.0
27/04/2015	5.09	26,680	5.04	5.09	4.99	0	0	0
24/04/2015	5.04	7,560	5.14	5.14	5.04	0	0	0
23/04/2015	5.14	33,410	5.14	5.14	5.04	0	0	0
22/04/2015	5.14	81,800	5.14	5.14	5.04	0	0	0
21/04/2015	5.14	38,710	5.19	5.24	5.14	0	0	0
20/04/2015	5.19	18,010	5.24	5.24	5.19	2,000	0	0.0
17/04/2015	5.24	56,160	5.24	5.29	5.19	0	0	0
16/04/2015	5.24	58,520	5.24	5.29	5.19	0	0	0
15/04/2015	5.24	24,820	5.24	5.29	5.19	0	0	0
14/04/2015	5.24	38,620	5.29	5.29	5.19	0	0	0
13/04/2015	5.29	60,930	5.39	5.44	5.24	0	0	0
10/04/2015	5.39	85,900	5.39	5.44	5.34	0	0	0
09/04/2015	5.39	50,220	5.34	5.44	5.34	0	0	0
08/04/2015	5.34	72,430	5.34	5.44	5.34	0	0	0
07/04/2015	5.34	60,920	5.14	5.34	5.09	0	0	0
06/04/2015	5.14	45,700	5.19	5.24	5.14	0	0	0
03/04/2015	5.19	77,340	5.09	5.19	5.09	0	0	0
02/04/2015	5.09	68,040	5.14	5.19	5.04	0	0	0
01/04/2015	5.14	50,560	5.24	5.24	5.04	0	0	0
31/03/2015	5.24	53,040	5.24	5.29	5.24	0	0	0
30/03/2015	5.24	61,670	5.24	5.34	5.14	0	0	0
27/03/2015	5.24	115,640	5.34	5.39	5.24	0	0	0
26/03/2015	5.34	93,010	5.34	5.39	5.34	0	0	0
25/03/2015	5.34	51,120	5.34	5.44	5.34	0	0	0
24/03/2015	5.34	73,970	5.34	5.34	5.19	0	0	0
23/03/2015	5.34	97,950	5.48	5.53	5.34	0	0	0
20/03/2015	5.48	237,730	5.29	5.58	5.29	0	3,350	-0.0
19/03/2015	5.29	101,000	5.29	5.34	5.29	0	0	0
18/03/2015	5.29	61,530	5.34	5.34	5.29	0	0	0
17/03/2015	5.34	83,230	5.29	5.34	5.29	0	5,000	-0.1
16/03/2015	5.29	67,080	5.39	5.39	5.29	0	0	0
13/03/2015	5.39	20,170	5.34	5.39	5.34	0	0	0
12/03/2015	5.34	67,250	5.44	5.44	5.29	0	0	0
11/03/2015	5.44	63,870	5.44	5.48	5.29	8,000	0	0.1
10/03/2015	5.44	145,660	5.39	5.48	5.34	20,350	0	0.2
09/03/2015	5.39	87,360	5.53	5.53	5.34	0	0	0
06/03/2015	5.53	41,210	5.58	5.63	5.48	0	0	0
05/03/2015	5.58	174,750	5.68	5.73	5.53	1,510	0	0.0
04/03/2015	5.68	544,010	5.34	5.68	5.34	8,490	0	0.1
03/03/2015	5.34	59,100	5.24	5.34	5.14	0	0	0
02/03/2015	5.24	39,720	5.24	5.24	5.14	0	0	0
27/02/2015	5.24	40,590	5.34	5.39	5.19	0	0	0
26/02/2015	5.34	10,720	5.24	5.34	5.24	0	0	0
25/02/2015	5.24	113,570	5.34	5.34	5.19	0	0	0
24/02/2015	5.34	16,640	5.39	5.44	5.34	100	0	0.0
13/02/2015	5.39	104,570	5.39	5.44	5.34	25,470	0	0.3
12/02/2015	5.39	154,400	5.19	5.44	5.29	77,330	0	0.8
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

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 (2026-02-23)	-3.35	-8.71%	8,101,600	169,700	6.7	34.95 39.20 35.45
2 tháng (2026-01-16)	-5.90	-14.39%	18,050,400	-126,400	-5.5	34.95 41 35.45
3 tháng (2025-12-17)	-2.80	-7.39%	33,563,400	-1,488,300	-59.1	34.95 42.70 35.45
6 tháng (2025-09-18)	-12.55	-26.34%	72,130,700	-2,469,200	-101.8	34.95 47.75 35.45
12 tháng (2025-03-24)	-17.63	-33.43%	278,798,000	-11,396,506	-423.5	34.95 57 35.45
24 tháng (2024-03-27)	-16.22	-31.61%	438,535,300	-12,180,323	-483.9	34.95 57 35.45
36 tháng (2023-04-03)	16.49	88.65%	753,438,600	-6,323,455	-223.6	18.61 57 35.45
60 tháng (2021-04-12)	23.47	201.76%	1,202,255,981	-3,237,923	-159.7	9.34 57 35.45

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

THỐNG KÊ GIAO DỊCH