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

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 (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