Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	27.60	333,900	28.35	28.35	27.60	0	53,400	0
30/07/2026	28	650,800	27.05	28.40	27.05	15,900	35,400	0
29/07/2026	27	158,000	27.40	27.40	26.80	0	0	0
28/07/2026	26.90	634,900	25.50	27.50	25.50	67,200	57,200	0
27/07/2026	26.25	750,100	28.65	28.65	26.25	5,900	119,944	0
24/07/2026	28.20	426,900	29	29.15	28.20	0	124,400	0
23/07/2026	29.20	542,700	28.50	30.05	27.85	47,800	32,500	0
22/07/2026	29	456,300	28.85	29.60	28	108,100	12,710	0
21/07/2026	28.85	506,300	29.85	30.40	27.90	64,020	98,100	0
20/07/2026	29.85	905,100	32	32	29.85	23,600	0	0
17/07/2026	32.05	233,800	32	32.75	32	0	31,300	0
16/07/2026	32.30	713,800	31.80	32.50	30.75	119,600	78,000	0
15/07/2026	32	513,000	33.10	33.20	32	17,300	15,100	0
14/07/2026	33	414,200	32.60	33.50	32.50	3,300	35,400	0
13/07/2026	32.70	1,518,900	33.85	34	32.05	97,700	68,200	0
10/07/2026	34.45	1,316,800	35.90	35.90	34.45	13,300	68,900	0
09/07/2026	35.90	721,500	35.65	36.40	35.65	55,900	131,500	0
08/07/2026	36.30	778,600	37	37.30	36.15	24,900	60,600	0
07/07/2026	36.85	997,900	34.90	36.95	34.90	98,900	4,026	0
06/07/2026	35.20	1,462,000	36.55	36.60	34.20	154,800	16,500	0
03/07/2026	36.50	1,081,500	36.90	37.40	36.30	9,300	57,800	0
02/07/2026	36.90	1,570,600	35.65	37.25	35.65	55,210	18,000	0
01/07/2026	36	312,100	35.50	36.30	35.50	0	5,900	0
30/06/2026	35.70	1,722,700	35	37	35	83,000	79,600	0
29/06/2026	34.90	550,300	34.50	35.35	34	34,900	33,200	0
26/06/2026	34.25	342,900	34.70	34.70	34.05	9,500	65,800	0
25/06/2026	34.70	485,700	35	35.30	34.70	21,100	26,100	0
24/06/2026	34.60	592,200	34	34.85	33.35	14,500	76,600	0
23/06/2026	34.15	1,124,000	34.50	35.45	33.65	127,600	19,900	0
22/06/2026	34.10	515,200	34.70	34.95	33.80	21,900	76,500	0
19/06/2026	34.70	878,100	34.20	36	34.20	79,000	68,660	0
18/06/2026	34.50	744,500	35.05	35.45	34.45	26,700	27,900	0
17/06/2026	35.20	1,330,600	34.30	35.90	33.85	81,400	30,900	0
16/06/2026	33.85	1,150,200	31.85	33.85	31.50	71,300	62,100	0
15/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2026	31.65	259,200	30.45	32	30.45	19,900	35,000	0
12/06/2026	30.27	238,500	30.59	30.82	30	28,000	500	0
11/06/2026	30.45	111,500	30.45	30.59	30.27	23,500	200	0
10/06/2026	30.55	76,400	30.36	30.68	30.32	23,400	200	0
09/06/2026	30.23	136,600	30.09	30.59	29.95	4,400	5,300	0
08/06/2026	30.27	190,100	30.14	30.77	30.09	21,300	13,100	0
05/06/2026	31.09	153,500	31.59	31.59	31.09	16,500	300	0
04/06/2026	31.23	117,900	31.41	31.64	31.09	9,900	2,900	0
03/06/2026	31.41	122,400	31.18	31.77	30	8,700	6,300	0
02/06/2026	31.23	259,000	31.77	32	31.23	0	56,200	0
01/06/2026	31.86	135,700	31.73	32.14	31.59	12,700	15,300	0
29/05/2026	31.82	135,400	32.14	32.18	31.82	600	28,200	0
28/05/2026	32.05	222,500	31.91	32.59	31.91	3,800	7,500	0
27/05/2026	32.05	199,100	32.55	32.59	31.95	3,800	27,200	0
26/05/2026	32.27	278,600	31.86	32.36	31.86	39,300	3,500	0
25/05/2026	31.86	109,400	31.95	32.45	31.64	0	31,600	0
22/05/2026	31.95	292,400	31.45	32.45	31.18	36,400	29,300	0
21/05/2026	31.55	78,400	31.73	31.91	31.36	1,500	16,600	0
20/05/2026	31.73	326,300	32.36	32.36	30.68	23,200	39,500	0
19/05/2026	32.32	512,200	32.64	33.05	32.27	40,500	26,000	0
18/05/2026	32.27	217,700	31.64	32.27	31.64	46,700	1,200	0
15/05/2026	31.82	157,700	32.23	32.23	31.82	3,400	15,111	0
14/05/2026	31.91	112,200	31.86	32.23	31.64	4,100	16,600	0
13/05/2026	31.77	189,700	31.82	32.09	31.77	8,300	15,300	0
12/05/2026	31.77	99,700	32.32	32.32	31.77	0	12,000	0
11/05/2026	31.86	269,500	31.77	32.41	31.68	49,400	11,400	0
08/05/2026	31.77	174,100	31.95	32.18	31.73	3,500	16,700	0
07/05/2026	31.86	129,500	32.68	32.68	31.86	600	24,795	0
06/05/2026	32.18	321,200	31.36	33.09	31.36	27,300	63,900	0
05/05/2026	31.36	169,900	31.82	31.82	31.36	9,400	26,000	0
04/05/2026	31.82	130,500	31.91	32.50	31.82	4,700	21,300	0
29/04/2026	31.86	130,600	31.82	32.18	31.64	3,200	26,400	0
28/04/2026	32	147,100	32.50	32.55	32	57,100	35,800	0
24/04/2026	32.55	181,800	31.77	32.55	31.77	46,500	15,900	0
23/04/2026	31.82	367,900	32.64	32.64	31.73	0	83,600	0
22/04/2026	32.36	298,800	33	33	32.27	17,000	52,500	0
21/04/2026	32.86	137,800	33	33.41	32.82	0	11,800	0
20/04/2026	32.86	654,400	33.41	33.41	32.73	138,100	25,600	0
17/04/2026	33.32	180,600	33.18	33.36	32.73	12,800	14,900	0
16/04/2026	33.18	435,300	33.59	33.68	32.64	24,900	49,900	0
15/04/2026	33.59	241,000	34.14	34.14	33.59	200	15,800	0
14/04/2026	33.73	525,300	33.64	34.14	33.64	3,000	13,100	0
13/04/2026	33.41	248,900	33.27	33.86	32.77	8,800	6,800	0
10/04/2026	33.64	314,400	34.09	34.45	33.64	6,000	5,700	0
09/04/2026	33.82	361,400	33.68	34.27	33.64	35,300	20,100	0
08/04/2026	34.55	1,153,500	35.36	35.36	34.09	30,600	24,000	0
07/04/2026	33.55	209,300	32.82	33.55	32.36	6,400	0	0.7
06/04/2026	32.45	391,100	32.27	33.18	32.09	66,100	12,000	2.0
03/04/2026	32.59	598,100	33.82	34.09	32.55	46,600	29,000	0.7
02/04/2026	33.45	669,300	33.45	34.36	33.09	55,300	19,200	1.4
01/04/2026	33.73	528,200	34.82	34.82	33.73	700	25,400	-0.9
31/03/2026	33.05	912,500	30.77	33.05	30.77	19,500	20,600	-0.1
30/03/2026	30.91	170,700	30.18	30.91	30.18	59,800	9,800	1.7
27/03/2026	31.18	217,400	30	31.41	30	59,800	9,800	1.7
26/03/2026	30.73	103,200	30.77	30.77	30.32	700	300	0.0
25/03/2026	30.77	243,000	29.95	31.18	29.91	500	700	-0.0
24/03/2026	29.73	157,300	29.36	30.14	29.32	29,100	12,500	0.5
23/03/2026	28.95	617,800	30.36	31	28.95	29,100	12,500	0.5
20/03/2026	31.09	181,500	31.59	31.64	31.09	9,700	800	0.3
19/03/2026	31.73	344,100	31.64	31.73	30.86	20,300	21,800	-0.1
18/03/2026	31.73	277,300	32.32	32.45	31.41	100	600	-0.0
17/03/2026	32.23	173,400	32.73	32.91	32.23	5,400	20,100	-0.5
16/03/2026	31.91	207,100	31.95	32.55	31.64	23,900	34,300	-0.4
13/03/2026	31.95	339,200	32.32	32.73	31.82	23,900	34,300	-0.4
12/03/2026	32.73	236,400	32.73	33.27	32.27	17,700	35,200	-0.6
11/03/2026	33.09	470,300	31.82	33.55	31.50	1,900	20,300	-0.6

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 (2026-07-01)	-8	-22.22%	16,665,800	-88,750	0	26.25 36.90 27.60
2 tháng (2026-06-01)	-3.86	-12.13%	27,903,000	-52,110	0	26.25 36.90 27.60
3 tháng (2026-05-04)	-3.82	-12%	32,029,000	-179,316	0	26.25 36.90 27.60
6 tháng (2026-02-02)	-7.18	-20.41%	54,742,200	163,484	13.7	26.25 36.90 27.60
12 tháng (2025-08-05)	-14.18	-33.62%	183,120,200	-1,758,316	-54.0	26.25 51.82 27.60
24 tháng (2024-08-12)	-12.08	-30.14%	412,189,000	-11,551,039	-435.4	26.25 51.82 27.60
36 tháng (2023-08-16)	3.58	14.67%	662,032,300	-3,302,960	-128.7	22.54 51.82 27.60
60 tháng (2021-08-26)	9.71	53.08%	1,079,589,657	-4,266,062	-172.6	8.49 51.82 27.60

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

THỐNG KÊ GIAO DỊCH