Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2024	44.73	392,400	44.55	44.86	44.09	100	7,100	-0.3
23/09/2024	44.41	571,100	44	44.77	43.64	100,300	11,900	4.3
20/09/2024	44	710,100	45.36	45.36	44	0	29,600	-1.5
19/09/2024	44.50	441,400	44	44.50	43.91	57,300	20,200	1.8
18/09/2024	44	713,100	43.77	44.64	43.41	21,400	22,500	-0.0
17/09/2024	43.36	406,300	42.41	43.36	42.41	1,600	6,800	-0.2
16/09/2024	42.45	331,200	43.14	43.36	42.45	0	20,600	-1.0
13/09/2024	43.14	576,700	42.55	43.55	42.55	70,100	1,600	3.3
12/09/2024	42.73	237,500	43.09	43.45	42.73	0	8,100	-0.4
11/09/2024	42.73	474,800	42.32	43.36	41.86	23,400	22,300	0.0
10/09/2024	42.32	1,041,000	43.64	43.95	42.05	56,200	48,300	0.3
09/09/2024	43.45	414,200	43.68	44.41	43.45	0	0	0
06/09/2024	44.18	433,400	44.36	44.82	43.73	0	25,700	-1.2
05/09/2024	44.36	917,500	44.95	45.82	44.18	64,100	23,500	2.0
04/09/2024	44.77	581,400	43.86	45	43.82	22,100	10,400	0.6
30/08/2024	44.68	515,000	44.64	45.27	44.59	25,200	0	1.2
29/08/2024	44.59	616,000	44.36	45.45	44.36	13,000	2,900	0.5
28/08/2024	44.36	762,400	45.09	45.45	43.73	12,000	46,900	-1.7
27/08/2024	45	469,900	45.41	45.45	44.82	1,800	16,300	-0.7
26/08/2024	45.32	812,000	46.27	46.55	45.32	6,300	22,600	-0.8
23/08/2024	45.82	973,500	45.55	46.55	45.05	53,800	12,100	2.1
22/08/2024	45.55	602,600	45.27	46.27	45.09	16,800	22,200	-0.3
21/08/2024	45.09	540,600	45	45.64	44.68	3,700	24,300	-1.0
20/08/2024	45.27	1,363,100	45.27	47.09	44.64	58,900	106,900	-2.5
19/08/2024	45.32	627,100	45.55	45.82	44.95	18,900	46,000	-1.4
16/08/2024	45.55	2,046,100	43.09	45.55	42.68	35,900	92,200	-2.8
15/08/2024	42.59	777,200	41.91	43.09	41.86	87,400	7,700	3.7
14/08/2024	42.36	740,300	43.68	43.86	42.36	63,700	22,100	2.0
13/08/2024	43.55	718,600	44.09	44.09	42.82	44,000	0	2.1
12/08/2024	44.09	638,900	44.45	44.45	43.32	58,000	17,800	1.9
09/08/2024	44.14	1,506,600	42.45	44.18	42	74,500	103,300	-1.3
08/08/2024	41.64	895,100	42.27	42.73	40.91	600	98,800	-4.5
07/08/2024	42.73	808,200	42.64	42.73	41.36	80,800	42,300	1.8
06/08/2024	42.09	1,514,700	40.91	42.09	39.55	38,500	34,600	0.2
05/08/2024	39.36	1,405,500	38	41.05	37.95	174,200	2,600	7.5
02/08/2024	39.18	778,200	36.36	39.18	36.18	52,400	4,700	1.9
01/08/2024	36.64	602,700	39.09	39.09	36.45	24,000	16,700	0.3
31/07/2024	39.09	339,800	38.77	39.36	38.45	51,600	28,200	1.0
30/07/2024	38.77	231,300	38.55	39.36	38.23	4,000	109,500	-4.5
29/07/2024	39.36	309,700	39.09	39.59	39	4,000	109,500	-4.5
26/07/2024	38.95	277,500	39	39.86	38.45	100	48,800	-2.1
25/07/2024	39.09	272,200	38.18	39.14	37.55	90,900	8,600	3.5
24/07/2024	38.18	666,300	36.36	38.18	36.36	202,500	9,600	7.9
23/07/2024	37.27	591,800	40.45	40.45	37.27	40,512	2,600	1.6
22/07/2024	40.05	761,800	41.68	41.91	39.55	19,100	800	0.8
19/07/2024	42.14	353,800	42.73	43.36	42	10,100	2,000	0.4
18/07/2024	43.18	342,600	41.91	43.18	41.82	4,200	0	0.2
17/07/2024	42.09	645,200	44.09	44.32	42.09	800	14,100	-0.6
16/07/2024	43.82	320,000	44.18	44.55	43.82	0	2,800	-0.1
15/07/2024	43.91	155,700	44.05	44.59	43.73	100	21,200	-1.0
12/07/2024	44.05	293,100	44.55	44.55	44.05	0	5,000	-0.2
11/07/2024	44.45	363,700	44.82	44.82	44.05	6,200	62,800	-2.8
10/07/2024	44.23	385,500	45.09	45.09	44.09	200	85,000	-4.2
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024	45	697,000	43.50	45.23	43.50	16,400	2,200	0.7
08/07/2024	43.31	576,300	43.80	43.80	42.98	80,500	0	4.2
05/07/2024	43.22	344,200	43.47	43.88	43.14	55,900	0	2.9
04/07/2024	43.72	379,900	44.13	44.13	43.39	1,000	4,500	-0.2
03/07/2024	43.55	245,100	43.39	43.72	43.14	0	27,700	-1.5
02/07/2024	43.39	263,100	43.31	43.80	43.14	0	7,800	-0.4
01/07/2024	42.98	360,700	41.98	42.98	41.74	26,400	100	1.3
28/06/2024	41.98	555,900	43.06	43.14	40.17	37,000	48,400	-0.6
27/06/2024	42.98	328,800	43.31	43.47	42.81	7,000	16,700	-0.5
26/06/2024	43.47	378,800	43.64	44.05	42.81	300	15,000	-0.8
25/06/2024	43.72	364,500	43.31	44.13	43.31	4,500	0	0.2

Page:
<<
3
4
5
>>

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