Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2025	42.41	916,200	42.45	43	42.23	16,800	88,800	-3.4
26/05/2025	42.23	1,232,700	41.05	42.36	40	39,100	16,900	1.0
23/05/2025	40.95	560,800	41.18	41.45	40.82	100	78,700	-3.6
22/05/2025	41.18	1,106,600	41.41	42.27	40.91	89,800	2,200	0
21/05/2025	41.41	745,000	42.32	42.32	41.27	15,900	15,700	0.0
20/05/2025	41.82	832,500	41.27	42.41	40.82	78,400	11,100	3.1
19/05/2025	41.18	1,195,800	42.45	42.45	41.18	2,800	54,700	0
16/05/2025	42.45	1,515,800	43.36	43.82	42.41	15,000	22,600	0
15/05/2025	43.14	784,800	43.95	43.95	43	1,900	3,800	0
14/05/2025	43.05	1,451,000	42.55	43.50	42.09	33,200	37,000	0
13/05/2025	42.41	1,319,500	42.91	43.55	42.27	53,800	304,500	0
12/05/2025	41.82	762,800	41.82	41.82	41.27	0	0	0
09/05/2025	41.41	819,400	42.32	42.32	41.36	200	86,800	0
08/05/2025	41.95	1,620,100	40.77	42.23	40.36	270,600	15,300	0
07/05/2025	40.45	683,400	40.73	40.91	40.32	0	270,700	0
06/05/2025	40.73	1,094,600	40.55	41.82	40.45	108,500	19,300	0
05/05/2025	40.41	640,800	40.91	41.27	40.18	40,200	319,700	0
29/04/2025	40.45	598,100	41.18	41.27	40.36	700	224,700	-10.0
28/04/2025	40.91	929,800	40.36	41.32	40	40,100	287,500	-11.0
25/04/2025	40.27	949,100	41.32	41.32	40.14	700	442,100	-19.7
24/04/2025	40.82	997,800	40.36	41.95	40.09	27,300	337,100	-13.9
23/04/2025	40	920,700	40.77	40.77	39.86	1,902	341,200	-15.0
22/04/2025	39.82	2,570,800	41.73	42.32	39.36	95,400	401,000	-13.7
21/04/2025	42.32	989,200	44.50	44.50	42.32	2,300	41,900	-1.9
18/04/2025	44.55	2,338,000	45.05	46.36	43.64	48,300	133,700	-4.2
17/04/2025	45.09	842,700	43.64	45.09	43.27	105,100	38,100	3.3
16/04/2025	44.45	963,700	45.23	45.91	44.45	41,900	133,900	-4.6
15/04/2025	45.18	1,402,300	46.36	47	45.18	26,000	41	1.3
14/04/2025	47.09	1,228,200	46.64	48.09	45.82	124,050	30,400	4.8
11/04/2025	46.55	2,438,200	47.64	47.64	44.68	165,920	225,314	-3.0
10/04/2025	44.95	55,600	44.95	44.95	44.95	0	0	0
09/04/2025	42.05	2,637,600	42.05	45.05	42.05	32,200	52,024	-0.9
08/04/2025	45.18	1,149,100	45.18	46.27	45.18	78,310	5,300	3.6
04/04/2025	48.55	2,651,600	44.68	48.55	44.68	145,199	110,000	1.7
03/04/2025	48	2,290,700	48	50.45	48	52,000	70,800	-1.0
02/04/2025	51.55	750,600	52	53	51.27	300	276,500	-15.8
01/04/2025	51.64	1,204,700	52.27	52.55	50.91	32,265	192,500	-9.2
31/03/2025	52.09	1,197,100	53.18	53.64	52	33,300	271,927	-13.9
28/03/2025	53.64	1,983,800	51.18	53.91	51	185,392	71,500	6.4
27/03/2025	51.18	661,300	50.55	51.64	50.18	92,500	29,300	3.5
26/03/2025	50.64	1,333,600	51.55	52	49.73	16,900	152,238	-7.6
25/03/2025	51.91	1,118,300	52.91	53.09	51.18	0	0	0
24/03/2025	52.73	936,900	51.09	52.73	50.27	50,500	44,700	0.3
21/03/2025	50.82	709,000	50.36	51.09	50.36	0	0	0
20/03/2025	50.27	957,700	50.36	51.64	50	73,900	376,400	-16.8
19/03/2025	50.18	985,900	50.09	51.18	50.09	146,400	310,300	-9.1
18/03/2025	50.55	580,300	51.73	51.73	50.45	45,200	60,600	-0.9
17/03/2025	51.27	652,100	50	51.36	49.64	78,900	43,000	2.0
14/03/2025	50	754,300	50.73	50.91	49.82	79,700	132,300	-2.9
13/03/2025	50.73	1,375,700	51.45	51.73	49.55	110,100	201,200	-5.1
12/03/2025	51.36	901,800	52.45	52.45	51	81,000	370,100	-16.4
11/03/2025	52	1,235,000	50.09	52.55	50.09	61,900	262,900	-11.5
10/03/2025	50.91	1,244,900	51.18	51.55	50.09	29,600	258,660	-12.8
07/03/2025	50.82	922,000	51.27	51.64	50.64	48,700	289,200	-13.5
06/03/2025	51.27	1,229,400	49.55	51.36	49.45	218,700	142,700	4.2
05/03/2025	49.09	797,200	50.27	51.36	49.09	79,300	42,100	2.0
04/03/2025	50.18	1,361,200	50.36	51.18	48.64	136,882	216,500	-4.4
03/03/2025	50.36	1,099,200	48.73	51.27	48.64	86,000	58,700	1.5
28/02/2025	48.91	968,500	49.18	49.91	48.45	90,001	47,400	2.3
27/02/2025	49	1,213,600	48.55	49.82	47.73	56,900	142,058	-4.6
26/02/2025	48	2,132,400	46.09	49.27	46	35,100	483	1.8
25/02/2025	46.09	1,378,900	45.91	46.55	45.55	23,400	242,000	-11.1
24/02/2025	45.05	1,963,900	42.45	45.05	42.18	287,500	24,400	12.6
21/02/2025	42.14	197,300	42.55	42.55	41.95	0	9,600	-0.4
20/02/2025	42.45	359,700	43	43.18	42.45	900	53,900	-2.5
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

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 (2026-02-23)	-3.30	-8.58%	7,894,500	180,100	7.0	34.95 39.20 35.10
2 tháng (2026-01-15)	-6.15	-14.89%	18,832,800	1,400	-0.3	34.95 41.30 35.10
3 tháng (2025-12-16)	-3.10	-8.10%	33,733,200	-1,481,200	-58.8	34.95 42.70 35.10
6 tháng (2025-09-17)	-13.05	-27.07%	72,614,200	-2,575,500	-107.1	34.95 48.20 35.10
12 tháng (2025-03-21)	-15.67	-30.83%	279,299,900	-11,386,106	-423.2	34.95 57 35.10
24 tháng (2024-03-26)	-16.09	-31.40%	438,651,300	-12,168,723	-483.4	34.95 57 35.10
36 tháng (2023-04-03)	16.54	88.92%	753,231,500	-6,313,055	-223.2	18.61 57 35.10
60 tháng (2021-04-12)	23.52	202.19%	1,202,048,881	-3,227,523	-159.3	9.34 57 35.10

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

THỐNG KÊ GIAO DỊCH