Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	38.55	252,000	38.50	38.75	38	43,800	29,600	0.5
26/01/2026	38.45	538,800	39.40	39.60	38.10	17,700	66,900	-1.9
23/01/2026	39.05	565,400	39.60	40.15	39	20,900	69,700	-1.9
22/01/2026	39.40	490,100	39.10	39.95	38.85	34,000	51,000	-0.7
21/01/2026	38.80	1,138,300	40	40	38.35	71,200	71,400	-0.0
20/01/2026	40	1,037,700	41.10	41.60	39.95	41,400	153,600	-4.6
19/01/2026	41	568,200	41.20	41.75	40.80	7,000	114,200	-4.4
16/01/2026	41	717,100	41.25	42.60	41	21,100	27,300	-0.3
15/01/2026	41.30	989,500	41.30	42.15	41.05	170,200	52,800	4.8
14/01/2026	42.20	1,778,000	42.80	43	41.15	149,600	28,400	5.1
13/01/2026	42.70	1,267,000	43.55	43.60	42.05	2,300	105,600	-4.5
12/01/2026	42.70	2,768,600	40.95	42.70	40.30	89,800	494,900	-17.2
09/01/2026	39.95	931,600	40.30	40.45	39.50	3,600	176,000	-6.8
08/01/2026	39.60	1,815,500	39.40	40.50	38.50	120,300	240,500	-4.6
07/01/2026	38.30	913,800	37.70	38.45	37.20	90,500	212,800	-4.6
06/01/2026	37.60	292,500	37.75	37.85	37.10	4,000	28,800	-0.9
05/01/2026	37.75	482,300	37.60	37.80	37.05	0	81,600	-3.1
31/12/2025	37.60	161,600	38.05	38.20	37.60	700	25,400	-0.9
30/12/2025	38.20	512,200	37.60	38.40	37.50	230,400	103,500	4.8
29/12/2025	37.60	247,000	37.65	38.60	37.50	34,600	51,900	-0.7
26/12/2025	37.60	456,100	38	38.10	37.05	85,300	38,500	1.8
25/12/2025	38.05	308,900	38.60	38.80	38.05	9,400	22,300	-0.5
24/12/2025	38.50	300,000	38.30	38.70	37.85	30,100	11,700	0.7
23/12/2025	38.20	613,300	38.85	38.85	38.10	6,000	213,200	-7.9
22/12/2025	38.85	562,600	38.30	38.85	38.05	33,900	219,500	-7.1
19/12/2025	38.40	541,100	37.85	38.40	37.55	31,100	146,300	-4.4
18/12/2025	37.90	315,600	37.55	37.95	37.25	5,000	114,400	-4.1
17/12/2025	37.90	255,800	38.30	38.30	37.35	16,700	107,300	-3.4
16/12/2025	38.25	376,900	37.50	38.65	36.60	38,700	42,000	-0.1
15/12/2025	37.30	268,800	37.30	37.65	37.15	15,200	5,100	0.4
12/12/2025	37.05	764,000	39.10	39.20	37.05	5,700	188,300	-7.0
11/12/2025	38.60	454,000	39.40	39.50	38.60	54,400	0	2.1
10/12/2025	39.20	306,200	38.85	39.35	38.35	0	1,400	-0.1
09/12/2025	38.85	870,400	39.45	39.45	38	130,800	10,400	4.6
08/12/2025	39.45	267,400	39.50	40	38.80	6,000	6,800	-0.0
05/12/2025	39.45	350,900	40.45	40.45	39.40	200	33,800	-1.4
04/12/2025	40.15	490,800	39.60	40.30	39.60	9,100	0	0.4
03/12/2025	39.50	383,900	39.05	39.65	38.95	44,000	0	1.7
02/12/2025	39.05	478,200	39.10	39.25	38.20	35,800	0	1.4
01/12/2025	39.10	335,700	39.70	39.85	39.10	200	1,200	-0.0
28/11/2025	39.65	377,900	40.15	40.25	39.65	0	100	-0.0
27/11/2025	40.15	252,200	40.35	40.70	40	4,800	19,100	-0.6
26/11/2025	40.35	470,300	39.80	40.80	39.80	2,200	6,800	-0.2
25/11/2025	39.80	567,400	40.10	40.40	39.80	6,300	11,100	-0.2
24/11/2025	40.30	476,800	40.55	40.90	40.05	6,800	20,200	-0.5
21/11/2025	40.55	610,300	40.60	40.85	40.10	13,900	46,300	-1.3
20/11/2025	41	596,200	42	42	40.60	5,400	42,400	-1.5
19/11/2025	41.45	520,300	42.05	42.30	41.35	14,400	40,200	-1.1
18/11/2025	42.05	726,800	41.75	42.70	41.75	46,000	84,600	-1.6
17/11/2025	41.75	370,900	41.90	41.90	41.40	36,000	6,300	1.2
14/11/2025	41.45	367,100	41.85	41.85	41.30	15,900	5,600	0.4
13/11/2025	41.55	377,000	42.35	42.35	41.55	2,700	25,800	-1.0
12/11/2025	41.80	485,300	41.20	41.85	40.95	24,500	44,100	-0.8
11/11/2025	41	214,600	40.75	41.20	40.60	2,200	12,100	-0.4
10/11/2025	40.50	353,100	40.70	41.50	40.35	53,000	28,500	1.0
07/11/2025	40.50	541,800	41.75	42	40.50	48,700	106,200	-2.4
06/11/2025	41.80	321,000	42.05	42.40	41.50	20,800	10,200	0.4
05/11/2025	42.05	383,000	42.65	42.65	42	10,600	33,500	-1.0
04/11/2025	42.80	1,038,000	41.20	43.50	40.50	179,900	78,500	4.2
03/11/2025	41.10	490,200	42.30	42.50	41.10	14,100	46,300	-1.4
31/10/2025	42.30	427,400	42.15	42.70	42.10	51,300	9,600	1.8
30/10/2025	42.10	549,000	42.40	42.90	42.10	80,700	42,800	1.6
29/10/2025	42.40	604,700	42.85	43.15	42.40	15,000	47,100	-1.4
28/10/2025	42.85	424,800	42.60	43	41.95	0	3,400	-0.1
27/10/2025	42.65	1,031,200	41.30	43.30	41.30	95,900	106,600	-0.5
24/10/2025	41.15	671,700	41	41.40	40.20	72,200	65,300	0.3
23/10/2025	40.95	480,700	41.30	41.80	40.95	3,400	29,400	-1.1
22/10/2025	41.10	568,300	41.65	41.65	40.35	5,800	214,200	-8.5
21/10/2025	41.50	1,501,400	40.15	41.50	39.50	266,200	247,500	0.7
20/10/2025	40.15	1,579,700	42.80	43.10	40.15	74,200	189,700	-4.9
17/10/2025	43.15	1,084,200	44	45	43.05	68,400	309,500	-10.5
16/10/2025	43.95	454,300	44	44.25	43.75	47,500	24,300	1.0
15/10/2025	43.70	1,419,300	44.85	44.90	43.30	35,400	221,200	-8.2
14/10/2025	44.85	1,160,000	46	46.65	44.80	59,500	220,500	-7.3
13/10/2025	45.60	793,400	45.30	46	45.10	14,900	21,600	-0.3
10/10/2025	46.05	465,700	45.90	46.45	45.90	17,400	1,000	0.8
09/10/2025	45.85	627,200	46.50	46.50	45.75	0	0	0
08/10/2025	46.35	899,100	47.40	47.70	45.90	49,200	65,600	-0.7
07/10/2025	46.60	402,400	47.65	47.70	46.60	200	500	-0.0
06/10/2025	47.50	1,087,200	45	47.90	45	67,900	14,900	2.5
03/10/2025	45	855,900	45.90	45.90	44.80	78,600	54,500	1.1
02/10/2025	45.90	377,500	46.70	46.70	45.80	0	27,200	-1.3
01/10/2025	46.50	348,600	47.15	47.30	46.50	14,900	5,700	0.4
30/09/2025	46.85	677,500	46.25	46.85	45.60	54,000	16,300	1.7
29/09/2025	46.40	659,200	46.35	46.55	45.60	31,600	39,500	-0.4
26/09/2025	46.35	557,800	47.50	47.50	46.30	5,800	11,000	-0.2
25/09/2025	47.20	489,700	47.70	47.70	47.10	12,900	500	0.6
24/09/2025	47.20	486,900	46.70	47.20	46.10	43,400	20,300	1.1
23/09/2025	46.40	461,400	47	47.15	46.40	12,000	63,300	-2.4
22/09/2025	46.50	849,600	47.95	47.95	46.50	6,100	0	0.3
19/09/2025	47.75	773,800	48	48.05	47.10	16,400	73,500	-2.7
18/09/2025	47.65	910,300	48.30	48.55	47.40	34,800	61,400	-1.3
17/09/2025	48.20	690,600	49.05	49.45	48.20	4,200	120,900	-5.7
16/09/2025	48.95	1,019,400	50.50	50.50	48.95	7,100	175,000	-8.4
15/09/2025	49.80	881,200	50.50	50.50	49.60	43,300	260,500	-10.8
12/09/2025	49.70	722,600	50.40	50.40	49.65	900	234,200	-11.6
11/09/2025	50.40	1,322,600	49.15	50.40	48.20	70,200	256,200	-9.1
10/09/2025	50.50	1,572,100	50.50	50.50	48.40	11,500	528,100	-25.4
09/09/2025	50.10	1,344,000	48.55	50.40	48.05	196,600	130,000	3.3
08/09/2025	48.70	2,051,400	51	51.80	48.70	189,600	117,200	3.6

Page:
1
2
3
>>

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