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

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 (2025-12-29)	0.85	2.26%	17,215,200	-1,047,000	-42.4	37.60 42.70 38.55
2 tháng (2025-11-28)	-1.20	-3.03%	26,293,700	-1,651,700	-65.5	37.05 42.70 38.55
3 tháng (2025-10-29)	-3.95	-9.32%	37,037,100	-1,763,800	-70.1	37.05 42.80 38.55
6 tháng (2025-07-31)	-7.25	-15.86%	132,816,600	-2,276,500	-83.5	37.05 57 38.55
12 tháng (2025-02-03)	-3.05	-7.35%	291,721,900	-13,138,889	-518.0	37.05 57 38.55
24 tháng (2024-02-07)	-4.86	-11.21%	452,781,400	-12,159,530	-478.7	36.64 57 38.55
36 tháng (2023-02-13)	25.39	194.35%	755,932,800	-6,451,426	-231.2	13.06 57 38.55
60 tháng (2021-02-22)	28.39	282.06%	1,227,469,081	-3,422,423	-167.6	9.34 57 38.55

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

THỐNG KÊ GIAO DỊCH