Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	42.64	408,400	42.32	42.73	42.09	17,300	5,200	0.6
18/02/2025	42.14	147,400	41.82	42.73	41.82	100	2,200	-0.1
17/02/2025	42.09	506,000	41.50	42.82	41.18	54,000	21,900	1.5
14/02/2025	41.55	186,500	41.82	42.05	41.45	13,100	2,300	0.5
13/02/2025	41.18	150,900	41.14	41.27	40.77	100	25,400	-1.1
12/02/2025	41.23	163,300	41.14	41.73	41.14	5,510	6,300	-0.0
11/02/2025	41.14	151,100	42	42	41.14	0	7,800	-0.4
10/02/2025	41.55	332,700	41.64	42	40.91	35,600	8,000	1.3
07/02/2025	41.68	133,600	41.91	42.09	41.64	0	8,000	-0.4
06/02/2025	41.91	231,600	42	42.55	41.86	33,200	7,775	1.2
05/02/2025	42	153,400	42.36	42.36	41.77	500	70,000	-3.2
04/02/2025	42.18	197,700	42.09	42.41	41.55	15,400	17,900	-0.1
03/02/2025	41.50	136,100	42.14	42.18	40.23	2,000	7,600	-0.3
24/01/2025	42.23	399,100	41.55	42.27	40.91	173,000	8,922	7.6
23/01/2025	41.55	458,000	40.27	41.64	40.27	181,600	11,700	7.7
22/01/2025	40.27	202,200	40.91	40.91	40.27	5,700	45,000	-1.8
21/01/2025	40.91	245,700	40.45	41.09	40.18	83,400	2,000	3.7
20/01/2025	40.18	139,400	40.50	40.82	40.18	0	13,400	-0.6
17/01/2025	40.45	97,500	40.41	40.55	40.09	200	7,700	-0.3
16/01/2025	40.45	187,500	40.55	41.64	40.41	0	23,500	-1.1
15/01/2025	40.05	167,000	39.68	40.32	39.68	31,900	1,000	1.4
14/01/2025	39.55	164,500	40.41	40.82	39.55	5,700	1,600	0.2
13/01/2025	40.41	232,000	39.91	40.55	39	25,500	3,700	1.0
10/01/2025	39.64	291,100	40.73	41.14	37.95	1,000	18,200	-0.8
09/01/2025	40.77	100,000	41.14	41.14	40.77	1,000	6,300	-0.2
08/01/2025	40.82	250,000	40.86	41.27	40.73	3,700	94,000	-4.1
07/01/2025	40.86	275,600	41	41.50	40.73	0	43,300	-2.0
06/01/2025	41	421,000	42.36	42.82	40.68	24,600	7,800	0.8
03/01/2025	42.36	416,800	43.64	43.64	42.36	200	33,400	-1.6
02/01/2025	43.77	123,300	44.14	44.14	43.68	1,500	8,300	-0.3
31/12/2024	44.18	331,800	44.05	44.18	43.45	20,090	9,252	0.5
30/12/2024	44.18	332,400	44	44.50	43.45	15,900	11,200	0.2
27/12/2024	44.18	518,900	44.23	44.50	43.27	156,600	15,500	6.9
26/12/2024	43.82	205,700	44.45	44.45	43.82	2,800	5,300	-0.1
25/12/2024	44.45	762,300	43.73	44.73	43.55	108,310	43,800	3.2
24/12/2024	43.64	191,900	43.73	43.73	43.23	15,500	4,400	0.5
23/12/2024	43.82	338,900	43.82	43.82	43.18	54,000	0	2.6
20/12/2024	43.64	393,000	43.82	43.82	43.09	107,400	0	5.1
19/12/2024	43.45	517,800	42.36	43.64	42.36	141,100	2,200	6.6
18/12/2024	43.64	271,400	43.73	43.73	43.27	0	7,300	-0.3
17/12/2024	43.82	268,000	43.64	43.82	43.27	50,000	20,300	1.4
16/12/2024	43.82	426,200	43.36	43.82	42.91	263,500	66,900	9.4
13/12/2024	43.36	662,200	42.68	43.55	42.14	284,500	28,700	12.1
12/12/2024	43.23	423,200	43.23	43.36	42.82	212,500	4,200	9.9
11/12/2024	43.18	1,274,000	42.09	43.36	41.73	220,500	16,700	9.6
10/12/2024	42.09	412,700	41.82	42.09	41.45	90,000	24,500	3.0
09/12/2024	41.82	446,200	41.50	42.09	41.50	12,300	0	0.6
06/12/2024	42.05	596,800	41.86	42.09	41.36	60,200	0	2.8
05/12/2024	41.86	1,132,500	39.14	41.86	38.36	125,600	2,017	5.6
04/12/2024	39.14	437,900	40	40	39.14	500	14,443	-0.6
03/12/2024	40	379,200	40.18	40.64	40	0	116,700	-5.2
02/12/2024	40.77	353,200	40.91	40.91	40.18	0	143,800	-6.4
29/11/2024	40.91	322,200	39.86	40.91	39.55	13,800	7,000	0.3
28/11/2024	39.86	229,700	40.36	40.36	39.82	15,600	16,000	-0.0
27/11/2024	39.91	212,900	40.09	40.45	39.91	1,900	2,700	-0.0
26/11/2024	40.18	357,500	40.23	40.68	40.09	41,000	98,200	-2.5
25/11/2024	39.86	171,500	39.50	40.23	39.50	800	18,200	-0.8
22/11/2024	39.86	423,600	40.14	40.55	39.82	0	154,600	-6.8
21/11/2024	40.50	239,000	40.18	40.91	40	0	124,200	-5.5
20/11/2024	40.55	661,000	39.73	41.09	39.14	34,700	64,600	-1.3
19/11/2024	39.55	238,300	40.55	40.55	39.55	0	18,200	-0.8
18/11/2024	40.59	593,200	39.36	40.95	39.36	70,400	94,600	-1.1
15/11/2024	39.36	1,060,100	40	40.45	39	123,800	102,900	0.9
14/11/2024	40.41	752,600	43.14	43.36	40.41	21,600	86,500	-3.1
13/11/2024	43.36	402,300	43.41	43.41	42.64	21,600	19,300	0.1
12/11/2024	43.36	416,500	43.77	44.36	43.32	5,900	120,000	-5.5
11/11/2024	43.64	384,100	43.86	44.23	43.09	1,000	86,100	-4.1
08/11/2024	43.86	446,000	44	44	43.18	19,300	0	0.9
07/11/2024	43.55	221,100	44.36	44.36	43.55	0	8,400	-0.4
06/11/2024	44	338,400	43.82	44.05	43.41	0	0	0
05/11/2024	43.32	108,000	43.09	43.64	43.09	0	17,400	-0.8
04/11/2024	43.45	502,200	42.45	44.36	42	8,400	100	0.4
01/11/2024	42.82	299,600	43.36	43.45	42.73	0	14,800	-0.7
31/10/2024	43.45	288,900	43.27	43.68	42.95	18,800	1,000	0.9
30/10/2024	43.23	262,800	43.82	43.91	42.95	0	10,600	-0.5
29/10/2024	43.64	217,600	43.55	43.77	43.36	100	17,600	-0.8
28/10/2024	43.45	227,600	42.82	43.59	42.77	15,900	10,100	0.3
25/10/2024	42.73	344,700	43.23	43.50	42.73	6,900	15,500	-0.4
24/10/2024	43.23	416,400	44.18	44.18	43.23	3,600	28,900	-1.2
23/10/2024	44.18	366,800	44	44.55	43.09	10,600	78,700	-3.3
22/10/2024	44.09	1,386,900	45.05	45.05	42.91	60,700	28,700	1.5
21/10/2024	45.18	683,800	46.09	46.64	45.18	8,800	23,900	-0.8
18/10/2024	46.55	646,600	46.91	47.27	46.55	119,800	1,300	6.1
17/10/2024	46.91	868,400	46.36	47.18	45.36	21,100	16,200	0.2
16/10/2024	46.36	381,300	46.09	46.36	45.82	18,000	7,100	0.6
15/10/2024	46.09	593,300	46.18	46.73	45.73	6,900	27,500	-1.0
14/10/2024	46.45	438,600	46.73	46.91	46.27	15,200	12,700	0.1
11/10/2024	46.36	455,400	46.09	46.64	45.73	2,700	18,000	-0.8
10/10/2024	46.09	627,300	47.09	47.09	46.09	0	23,500	-1.2
09/10/2024	46.64	665,500	46.27	46.82	45.82	118,700	42,500	3.9
08/10/2024	46	1,793,500	47.91	48	46	100,000	241,600	-7.4
07/10/2024	47.45	788,700	47.18	47.45	46.64	24,700	104,700	-4.1
04/10/2024	46.64	976,800	46.18	47.36	46	62,700	22,300	2.1
03/10/2024	46.27	1,425,800	47	47.45	46.18	79,900	17,200	3.2
02/10/2024	46.91	975,300	46.82	47.45	46.73	118,300	0	6.1
01/10/2024	47.27	2,407,200	45.55	47.64	45.32	179,200	12,400	8.6
30/09/2024	45.18	626,300	44.73	45.55	44.55	18,400	40,300	-1.1
27/09/2024	44.73	614,500	45	45.05	44.59	1,600	1,200	0.0
26/09/2024	44.91	840,500	45.23	45.45	44.77	2,700	97,800	-4.7
25/09/2024	45.23	1,277,700	45.45	46	45.09	88,200	1,700	4.3

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-3.30	-7.71%	10,247,800	-48,700	-2.3	39.05 42.80 40.15
2 tháng (2025-10-06)	-8	-16.84%	26,969,700	-890,500	-38.5	39.05 47.50 40.15
3 tháng (2025-09-05)	-12.40	-23.89%	46,300,900	-2,122,400	-99.0	39.05 51.90 40.15
6 tháng (2025-06-09)	-1.68	-4.08%	177,146,500	-6,194,300	-212.7	39.05 57 40.15
12 tháng (2024-12-09)	-2.32	-5.54%	278,951,200	-9,704,563	-368.8	39.05 57 40.15
24 tháng (2023-12-15)	2.14	5.74%	454,278,500	-10,976,644	-438.0	36.64 57 40.15
36 tháng (2022-12-20)	23.92	153.49%	745,563,300	-4,762,339	-163.2	13.06 57 40.15
60 tháng (2020-12-30)	30.71	349.49%	1,255,920,691	-7,709,213	-187.0	8.24 57 40.15

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

THỐNG KÊ GIAO DỊCH