Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/10/2025	41.86	465,700	41.73	42.23	41.73	17,400	1,000	0.8
09/10/2025	41.68	627,200	42.27	42.27	41.59	0	0	0
08/10/2025	42.14	899,100	43.09	43.36	41.73	49,200	65,600	-0.7
07/10/2025	42.36	402,400	43.32	43.36	42.36	200	500	-0.0
06/10/2025	43.18	1,087,200	40.91	43.55	40.91	67,900	14,900	2.5
03/10/2025	40.91	855,900	41.73	41.73	40.73	78,600	54,500	1.1
02/10/2025	41.73	377,500	42.45	42.45	41.64	0	27,200	-1.3
01/10/2025	42.27	348,600	42.86	43	42.27	14,900	5,700	0.4
30/09/2025	42.59	677,500	42.05	42.59	41.45	54,000	16,300	1.7
29/09/2025	42.18	659,200	42.14	42.32	41.45	31,600	39,500	-0.4
26/09/2025	42.14	557,800	43.18	43.18	42.09	5,800	11,000	-0.2
25/09/2025	42.91	489,700	43.36	43.36	42.82	12,900	500	0.6
24/09/2025	42.91	486,900	42.45	42.91	41.91	43,400	20,300	1.1
23/09/2025	42.18	461,400	42.73	42.86	42.18	12,000	63,300	-2.4
22/09/2025	42.27	849,600	43.59	43.59	42.27	6,100	0	0.3
19/09/2025	43.41	773,800	43.64	43.68	42.82	16,400	73,500	-2.7
18/09/2025	43.32	910,300	43.91	44.14	43.09	34,800	61,400	-1.3
17/09/2025	43.82	690,600	44.59	44.95	43.82	4,200	120,900	-5.7
16/09/2025	44.50	1,019,400	45.91	45.91	44.50	7,100	175,000	-8.4
15/09/2025	45.27	881,200	45.91	45.91	45.09	43,300	260,500	-10.8
12/09/2025	45.18	722,600	45.82	45.82	45.14	900	234,200	-11.6
11/09/2025	45.82	1,322,600	44.68	45.82	43.82	70,200	256,200	-9.1
10/09/2025	45.91	1,572,100	45.91	45.91	44	11,500	528,100	-25.4
09/09/2025	45.55	1,344,000	44.14	45.82	43.68	196,600	130,000	3.3
08/09/2025	44.27	2,051,400	46.36	47.09	44.27	189,600	117,200	3.6
05/09/2025	47.18	2,279,100	50.27	50.73	46.82	263,300	133,800	6.8
04/09/2025	49.91	1,062,700	50	50.18	49.18	159,200	151,700	0.3
03/09/2025	49.82	1,561,600	51.82	51.82	49.09	18,600	230,300	-11.8
29/08/2025	50	2,171,500	48.09	50.27	48.09	457,200	257,200	11.1
28/08/2025	47.82	1,286,200	47.36	48.27	46.91	94,300	140,000	0
27/08/2025	47.36	1,686,400	48.09	49	47.36	80,500	450,400	-19.5
26/08/2025	48.09	1,688,700	44.86	48.27	44.86	209,200	69,400	7.0
25/08/2025	45.18	1,703,100	47.45	48.64	44.82	158,700	279,000	-6.4
22/08/2025	47.18	3,402,300	49.91	50.91	47.18	353,600	293,900	3.0
21/08/2025	50.73	1,730,500	52.73	53	50.73	125,000	2,000	6.9
20/08/2025	51.82	3,437,900	50	51.82	48.18	365,600	135,000	12.6
19/08/2025	49	5,017,200	45.82	49	45.55	1,013,300	236,400	41.1
18/08/2025	45.82	1,208,800	46.36	46.45	45.27	100,100	34,300	3.3
15/08/2025	46.82	3,500,100	46.09	46.82	43.91	935,400	236,400	35.6
14/08/2025	45.91	2,998,400	46.27	48	45.82	196,600	418,500	-11.4
13/08/2025	45.73	3,823,700	45.64	46.73	43.82	76,700	94,300	-0.9
12/08/2025	45.45	3,474,500	45.45	47	44.59	145,600	154,600	-0.5
11/08/2025	44.91	4,144,600	43.64	45.45	43.14	466,600	80,300	18.7
08/08/2025	43.64	3,708,000	43.77	44.50	42.64	52,300	158,500	-5.2
07/08/2025	43.73	2,604,800	43.18	44.27	42.73	244,100	27,000	10.4
06/08/2025	42.50	1,737,200	42.27	42.68	41.95	79,300	7,100	3.4
05/08/2025	42.18	3,956,300	43.32	44.18	40.91	161,900	173,700	-0.6
04/08/2025	42.68	1,571,700	41.73	42.77	41.73	2,000	36,500	-1.6
01/08/2025	42	2,182,800	41.55	42.64	40.64	28,600	163,700	-6.2
31/07/2025	41.55	2,138,700	41.95	42	40.36	52,200	170,100	-5.4
30/07/2025	41.59	2,371,100	41.82	42.55	40.77	67,800	191,600	-5.7
29/07/2025	41.77	4,993,100	45.64	45.82	41.77	191,500	8,100	8.7
28/07/2025	44.91	3,331,900	43.64	45.41	43.27	170,000	237,800	-3.4
25/07/2025	42.45	3,416,000	41.50	42.91	41.45	186,500	237,800	-2.4
24/07/2025	41.41	1,237,500	42	42.09	41.09	2,000	1,000	0.0
23/07/2025	41.82	3,018,500	42	43.45	41.55	162,700	81,100	3.8
22/07/2025	41.50	2,503,700	40.09	41.59	39.77	319,100	320,900	-0.1
21/07/2025	40.09	2,982,300	41.41	42.09	40.09	500	613,900	-27.6
18/07/2025	41.45	2,431,900	41.09	42.36	40.95	80,900	168,800	-4.1
17/07/2025	41.09	1,943,200	41.91	41.91	40.91	11,500	9,500	0.1
16/07/2025	41.32	1,968,000	41.09	41.82	40.82	90,600	150,000	-2.7
15/07/2025	41	2,683,400	42.14	43.36	40.91	84,400	29,200	2.5
14/07/2025	42	2,961,300	40.55	43	40.45	300	241,100	-11.2
11/07/2025	40.23	4,056,300	39.82	41.18	39.09	58,000	572,600	0
10/07/2025	39.86	1,528,500	40.64	40.77	39.73	6,900	197,400	0
09/07/2025	40.27	3,785,500	40	41.05	39.55	81,600	325,200	0
08/07/2025	39.45	1,734,500	39.14	39.91	39.14	77,000	198,300	-5.3
07/07/2025	39.09	1,667,900	38.95	39.36	38.73	96,500	114,800	-0.8
04/07/2025	38.64	1,223,600	38.91	39.36	38.59	0	207,000	-8.8
03/07/2025	38.91	2,803,400	38.86	39.77	38.23	45,400	93,300	-2.1
02/07/2025	38.86	2,645,600	37	39.27	36.86	393,900	401,700	-0.3
01/07/2025	36.91	747,200	37.55	37.55	36.82	8,000	203,100	-7.9
30/06/2025	37.32	866,500	37.27	37.82	37.27	93,300	252,500	-6.5
27/06/2025	36.82	539,000	36.77	37.23	36.77	1,700	20,800	-0.8
26/06/2025	36.68	559,600	37.14	37.14	36.64	600	205,600	-8.3
25/06/2025	37.05	781,500	37.45	37.45	37	400	203,600	-8.3
24/06/2025	37.18	1,375,600	37.73	37.73	37	23,900	256,200	-9.5
23/06/2025	36.59	915,900	36.73	37	36.41	23,200	206,000	-7.4
20/06/2025	37.09	613,100	37.27	37.86	37.09	5,000	0	0.2
19/06/2025	37.09	444,000	36.95	37.27	36.86	9,800	8,500	0.1
18/06/2025	37.18	644,300	36.82	37.59	36.77	8,700	300	0.3
17/06/2025	36.77	945,500	37.27	37.50	36.73	100	425,000	-17.3
16/06/2025	37.23	1,022,500	36.18	37.32	36.09	0	503,300	-20.3
13/06/2025	36.41	1,367,000	36.82	37.14	36.36	9,700	303,100	-11.8
12/06/2025	37.32	655,500	37.50	37.77	37.27	0	411,300	-16.9
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/06/2025	37.14	631,400	37.41	38	37.09	13,000	354,100	-14.0
10/06/2025	37.15	918,200	37.60	37.89	37.11	3,700	151,500	-6.7
09/06/2025	37.44	733,900	37.60	38.02	37.23	83,800	154,200	-3.2
06/06/2025	37.69	1,296,800	38.68	38.76	37.69	5,300	357,400	-16.3
05/06/2025	38.60	1,261,300	39.34	39.34	38.43	900	420,800	-19.7
04/06/2025	39.21	1,618,100	40.29	40.29	39.09	0	368,000	-17.6
03/06/2025	40.21	2,348,300	40.37	41.03	40.17	200,300	149,200	2.5
02/06/2025	39.38	1,327,300	38.10	39.59	37.69	205,700	100,500	5.0
30/05/2025	38.60	1,594,100	38.43	39.71	38.10	279,900	17,000	12.4
29/05/2025	38.35	896,600	39.09	39.17	38.26	17,600	38,000	-1.0
28/05/2025	38.93	1,174,900	38.84	39.63	38.76	152,100	400	7.2
27/05/2025	38.55	916,200	38.60	39.09	38.39	16,800	88,800	-3.4
26/05/2025	38.39	1,232,700	37.31	38.51	36.36	39,100	16,900	1.0
23/05/2025	37.23	560,800	37.44	37.69	37.11	100	78,700	-3.6
22/05/2025	37.44	1,106,600	37.64	38.43	37.19	89,800	2,200	0

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 (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