Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.40	-1.15%	6,668,200	16,700	0	31.65 35.50 34.70
2 tháng (2026-04-20)	-1.65	-4.56%	11,070,500	-25,406	0	31.65 36.15 34.70
3 tháng (2026-03-23)	2.65	8.32%	19,348,800	167,694	8.2	31.65 38 34.70
6 tháng (2025-12-22)	-4.35	-11.20%	52,776,000	-1,013,206	-39.2	31.65 42.70 34.70
12 tháng (2025-06-24)	-6.40	-15.65%	226,293,100	-5,190,106	-167.9	31.65 57 34.70
24 tháng (2024-07-01)	-8.48	-19.72%	405,999,400	-11,203,717	-427.2	31.65 57 34.70
36 tháng (2023-07-05)	8.63	33.37%	673,561,000	-2,828,950	-118.0	24.79 57 34.70
60 tháng (2021-07-15)	18.82	120.04%	1,107,265,491	-4,464,666	-182.3	9.34 57 34.70

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

THỐNG KÊ GIAO DỊCH