Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	31.65	259,200	30.45	32	30.45	19,900	35,000	0
12/06/2026	33.30	238,500	33.65	33.90	33	28,000	500	0
11/06/2026	33.50	111,500	33.50	33.65	33.30	23,500	200	0
10/06/2026	33.60	76,400	33.40	33.75	33.35	23,400	200	0
09/06/2026	33.25	136,600	33.10	33.65	32.95	4,400	5,300	0
08/06/2026	33.30	190,100	33.15	33.85	33.10	21,300	13,100	0
05/06/2026	34.20	153,500	34.75	34.75	34.20	16,500	300	0
04/06/2026	34.35	117,900	34.55	34.80	34.20	9,900	2,900	0
03/06/2026	34.55	122,400	34.30	34.95	33	8,700	6,300	0
02/06/2026	34.35	259,000	34.95	35.20	34.35	0	56,200	0
01/06/2026	35.05	135,700	34.90	35.35	34.75	12,700	15,300	0
29/05/2026	35	135,400	35.35	35.40	35	600	28,200	0
28/05/2026	35.25	222,500	35.10	35.85	35.10	3,800	7,500	0
27/05/2026	35.25	199,100	35.80	35.85	35.15	3,800	27,200	0
26/05/2026	35.50	278,600	35.05	35.60	35.05	39,300	3,500	0
25/05/2026	35.05	109,400	35.15	35.70	34.80	0	31,600	0
22/05/2026	35.15	292,400	34.60	35.70	34.30	36,400	29,300	0
21/05/2026	34.70	78,400	34.90	35.10	34.50	1,500	16,600	0
20/05/2026	34.90	326,300	35.60	35.60	33.75	23,200	39,500	0
19/05/2026	35.55	512,200	35.90	36.35	35.50	40,500	26,000	0
18/05/2026	35.50	217,700	34.80	35.50	34.80	46,700	1,200	0
15/05/2026	35	157,700	35.45	35.45	35	3,400	15,111	0
14/05/2026	35.10	112,200	35.05	35.45	34.80	4,100	16,600	0
13/05/2026	34.95	189,700	35	35.30	34.95	8,300	15,300	0
12/05/2026	34.95	99,700	35.55	35.55	34.95	0	12,000	0
11/05/2026	35.05	269,500	34.95	35.65	34.85	49,400	11,400	0
08/05/2026	34.95	174,100	35.15	35.40	34.90	3,500	16,700	0
07/05/2026	35.05	129,500	35.95	35.95	35.05	600	24,795	0
06/05/2026	35.40	321,200	34.50	36.40	34.50	27,300	63,900	0
05/05/2026	34.50	169,900	35	35	34.50	9,400	26,000	0
04/05/2026	35	130,500	35.10	35.75	35	4,700	21,300	0
29/04/2026	35.05	130,600	35	35.40	34.80	3,200	26,400	0
28/04/2026	35.20	147,100	35.75	35.80	35.20	57,100	35,800	0
24/04/2026	35.80	181,800	34.95	35.80	34.95	46,500	15,900	0
23/04/2026	35	367,900	35.90	35.90	34.90	0	83,600	0
22/04/2026	35.60	298,800	36.30	36.30	35.50	17,000	52,500	0
21/04/2026	36.15	137,800	36.30	36.75	36.10	0	11,800	0
20/04/2026	36.15	654,400	36.75	36.75	36	138,100	25,600	0
17/04/2026	36.65	180,600	36.50	36.70	36	12,800	14,900	0
16/04/2026	36.50	435,300	36.95	37.05	35.90	24,900	49,900	0
15/04/2026	36.95	241,000	37.55	37.55	36.95	200	15,800	0
14/04/2026	37.10	525,300	37	37.55	37	3,000	13,100	0
13/04/2026	36.75	248,900	36.60	37.25	36.05	8,800	6,800	0
10/04/2026	37	314,400	37.50	37.90	37	6,000	5,700	0
09/04/2026	37.20	361,400	37.05	37.70	37	35,300	20,100	0
08/04/2026	38	1,153,500	38.90	38.90	37.50	30,600	24,000	0
07/04/2026	36.90	209,300	36.10	36.90	35.60	6,400	0	0.7
06/04/2026	35.70	391,100	35.50	36.50	35.30	66,100	12,000	2.0
03/04/2026	35.85	598,100	37.20	37.50	35.80	46,600	29,000	0.7
02/04/2026	36.80	669,300	36.80	37.80	36.40	55,300	19,200	1.4
01/04/2026	37.10	528,200	38.30	38.30	37.10	700	25,400	-0.9
31/03/2026	36.35	912,500	33.85	36.35	33.85	19,500	20,600	-0.1
30/03/2026	34	170,700	33.20	34	33.20	59,800	9,800	1.7
27/03/2026	34.30	217,400	33	34.55	33	59,800	9,800	1.7
26/03/2026	33.80	103,200	33.85	33.85	33.35	700	300	0.0
25/03/2026	33.85	243,000	32.95	34.30	32.90	500	700	-0.0
24/03/2026	32.70	157,300	32.30	33.15	32.25	29,100	12,500	0.5
23/03/2026	31.85	617,800	33.40	34.10	31.85	29,100	12,500	0.5
20/03/2026	34.20	181,500	34.75	34.80	34.20	9,700	800	0.3
19/03/2026	34.90	344,100	34.80	34.90	33.95	20,300	21,800	-0.1
18/03/2026	34.90	277,300	35.55	35.70	34.55	100	600	-0.0
17/03/2026	35.45	173,400	36	36.20	35.45	5,400	20,100	-0.5
16/03/2026	35.10	207,100	35.15	35.80	34.80	23,900	34,300	-0.4
13/03/2026	35.15	339,200	35.55	36	35	23,900	34,300	-0.4
12/03/2026	36	236,400	36	36.60	35.50	17,700	35,200	-0.6
11/03/2026	36.40	470,300	35	36.90	34.65	1,900	20,300	-0.6
10/03/2026	34.95	920,800	35.20	35.80	34.10	15,800	200	0.5
09/03/2026	35.20	331,500	35.20	36.50	35.20	15,800	200	0.5
06/03/2026	37.80	551,600	39.15	39.15	37.65	26,400	62,600	-1.4
05/03/2026	39.15	1,175,800	38.90	40.40	38.55	139,300	46,300	3.7
04/03/2026	38.20	764,300	37.75	38.30	36.45	46,600	29,000	0.7
03/03/2026	37.75	506,000	37.70	38.90	37.55	51,100	51,900	-0.0
02/03/2026	37.70	710,600	36.50	38.70	36.50	59,000	39,000	0.8
27/02/2026	38.90	416,000	39.10	39.60	38.60	51,300	53,400	-0.1
26/02/2026	39	291,100	39	39.40	38.70	7,100	13,600	-0.3
25/02/2026	39.20	425,400	39.50	39.55	38.50	66,800	2,600	2.5
24/02/2026	39.20	601,500	38.40	39.45	38.35	86,100	49,500	1.4
23/02/2026	38.45	154,000	38.70	38.70	38.20	14,400	5,000	0.4
13/02/2026	38	243,300	38	38.40	37.85	1,300	9,500	-0.3
12/02/2026	38.10	130,100	38.45	38.50	38	0	14,100	-0.5
11/02/2026	37.95	279,600	37.60	38.20	37.60	17,600	37,400	-0.8
10/02/2026	37.60	274,100	37.55	38.50	37.50	8,500	1,100	0.3
09/02/2026	37.55	255,600	37.65	37.95	37.10	45,000	51,300	-0.3
06/02/2026	37.50	648,300	38.30	38.35	37.50	45,000	51,300	-0.3
05/02/2026	38.60	378,500	39.30	39.35	38.60	200	40,500	-1.6
04/02/2026	39.30	485,700	39.15	40	39.15	55,300	19,200	1.4
03/02/2026	38.90	497,100	38.75	39.35	38.75	59,000	39,000	0.8
02/02/2026	38.70	246,300	39.25	39.40	38.50	19,400	10,400	0.3
30/01/2026	39.20	328,600	39.50	39.50	38.85	8,500	40,100	-1.2
29/01/2026	39.10	431,000	38.80	39.15	38.40	43,000	5,800	1.4
28/01/2026	38.30	443,000	38.90	38.90	38.15	71,600	24,200	1.8
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

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 (2026-05-18)	-1.65	-4.65%	5,323,000	27,400	0	31.65 35.55 35.20
2 tháng (2026-04-20)	-2.30	-6.36%	8,995,400	-74,706	0	31.65 36.15 35.20
3 tháng (2026-03-19)	-1.05	-3.01%	17,799,300	125,794	8.5	31.65 38 35.20
6 tháng (2025-12-19)	-4.55	-11.85%	51,242,000	-1,177,706	-43.6	31.65 42.70 35.20
12 tháng (2025-06-23)	-6.40	-15.90%	225,133,900	-5,422,206	-175.3	31.65 57 35.20
24 tháng (2024-06-27)	-9.13	-21.23%	404,809,000	-11,274,117	-428.3	31.65 57 35.20
36 tháng (2023-07-03)	8.34	32.72%	674,159,200	-2,918,350	-119.3	24.79 57 35.20
60 tháng (2021-07-13)	18.68	123.16%	1,107,818,992	-4,171,766	-175.5	9.34 57 35.20

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

THỐNG KÊ GIAO DỊCH