Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	30.55	76,400	30.36	30.68	30.32	23,400	200	0.8
09/06/2026	30.23	136,600	30.09	30.59	29.95	4,400	5,300	0.0
08/06/2026	30.27	190,100	30.14	30.77	30.09	21,300	13,100	0.3
05/06/2026	31.09	153,500	31.59	31.59	31.09	16,500	300	0.6
04/06/2026	31.23	117,900	31.41	31.64	31.09	9,900	2,900	0.2
03/06/2026	31.41	122,400	31.18	31.77	30	8,700	6,300	0.1
02/06/2026	31.23	259,000	31.77	32	31.23	0	56,200	-2.0
01/06/2026	31.86	135,700	31.73	32.14	31.59	12,700	15,300	-0.1
29/05/2026	31.82	135,400	32.14	32.18	31.82	600	28,200	-1.0
28/05/2026	32.05	222,500	31.91	32.59	31.91	3,800	7,500	-0.1
27/05/2026	32.05	199,100	32.55	32.59	31.95	3,800	27,200	-0.8
26/05/2026	32.27	278,600	31.86	32.36	31.86	39,300	3,500	1.3
25/05/2026	31.86	109,400	31.95	32.45	31.64	0	31,600	-1.1
22/05/2026	31.95	292,400	31.45	32.45	31.18	36,400	29,300	0.3
21/05/2026	31.55	78,400	31.73	31.91	31.36	1,500	16,600	-0.5
20/05/2026	31.73	326,300	32.36	32.36	30.68	23,200	39,500	-0.6
19/05/2026	32.32	512,200	32.64	33.05	32.27	40,500	26,000	0.5
18/05/2026	32.27	217,700	31.64	32.27	31.64	46,700	1,200	1.6
15/05/2026	31.82	157,700	32.23	32.23	31.82	3,400	15,100	-0.4
14/05/2026	31.91	112,200	31.86	32.23	31.64	4,100	16,600	-0.4
13/05/2026	31.77	189,700	31.82	32.09	31.77	8,300	15,300	-0.2
12/05/2026	31.77	99,700	32.32	32.32	31.77	0	12,000	-0.4
11/05/2026	31.86	269,500	31.77	32.41	31.68	49,400	11,400	1.3
08/05/2026	31.77	174,100	31.95	32.18	31.73	3,500	16,700	-0.5
07/05/2026	31.86	129,500	32.68	32.68	31.86	600	24,700	-0.9
06/05/2026	32.18	321,200	31.36	33.09	31.36	27,300	63,900	-1.3
05/05/2026	31.36	169,900	31.82	31.82	31.36	9,400	26,000	-0.6
04/05/2026	31.82	130,500	31.91	32.50	31.82	4,700	21,300	-0.6
29/04/2026	31.86	130,600	31.82	32.18	31.64	3,200	26,400	-0.8
28/04/2026	32	147,100	32.50	32.55	32	57,100	35,800	0.8
24/04/2026	32.55	181,800	31.77	32.55	31.77	46,500	15,900	1.1
23/04/2026	31.82	367,900	32.64	32.64	31.73	0	83,600	-3.0
22/04/2026	32.36	298,800	33	33	32.27	17,000	52,500	-1.3
21/04/2026	32.86	137,800	33	33.41	32.82	0	11,800	-0.4
20/04/2026	32.86	654,400	33.41	33.41	32.73	138,100	25,600	4.1
17/04/2026	33.32	180,600	33.18	33.36	32.73	12,800	14,900	-0.1
16/04/2026	33.18	435,300	33.59	33.68	32.64	24,900	49,900	-0.9
15/04/2026	33.59	241,000	34.14	34.14	33.59	200	15,800	-0.6
14/04/2026	33.73	525,300	33.64	34.14	33.64	3,000	13,100	-0.4
13/04/2026	33.41	248,900	33.27	33.86	32.77	8,800	6,800	0.1
10/04/2026	33.64	314,400	34.09	34.45	33.64	6,000	5,700	0.0
09/04/2026	33.82	361,400	33.68	34.27	33.64	35,300	20,100	0.6
08/04/2026	34.55	1,153,500	35.36	35.36	34.09	30,600	24,000	0.3
07/04/2026	33.55	209,300	32.82	33.55	32.36	6,400	0	0.2
06/04/2026	32.45	391,100	32.27	33.18	32.09	22,900	2,300	0.7
03/04/2026	32.59	598,100	33.82	34.09	32.55	66,100	12,000	2.0
02/04/2026	33.45	669,300	33.45	34.36	33.09	159,400	5,900	5.7
01/04/2026	33.73	528,200	34.82	34.82	33.73	19,000	6,300	0.5
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	35,300	0	1.2
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	9,600	16,100	-0.2
24/03/2026	29.73	157,300	29.36	30.14	29.32	500	700	0.0
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	1,700	1,400	0.0
18/03/2026	31.73	277,300	32.32	32.45	31.41	20,300	21,800	-0.1
17/03/2026	32.23	173,400	32.73	32.91	32.23	100	600	0.0
16/03/2026	31.91	207,100	31.95	32.55	31.64	5,400	20,100	-0.5
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
10/03/2026	31.77	920,800	32	32.55	31	51,700	146,000	-3.3
09/03/2026	32	331,500	32	33.18	32	15,800	200	0.5
06/03/2026	34.36	551,600	35.59	35.59	34.23	26,400	62,600	-1.4
05/03/2026	35.59	1,175,800	35.36	36.73	35.05	139,300	46,300	3.7
04/03/2026	34.73	764,300	34.32	34.82	33.14	46,600	29,000	0.7
03/03/2026	34.32	506,000	34.27	35.36	34.14	70,500	15,800	2.1
02/03/2026	34.27	710,600	33.18	35.18	33.18	51,100	51,900	0.0
27/02/2026	35.36	416,000	35.55	36	35.09	51,300	53,400	-0.1
26/02/2026	35.45	291,100	35.45	35.82	35.18	7,100	13,600	-0.3
25/02/2026	35.64	425,400	35.91	35.95	35	66,800	2,600	2.5
24/02/2026	35.64	601,500	34.91	35.86	34.86	86,100	49,500	1.4
23/02/2026	34.95	154,000	35.18	35.18	34.73	14,400	5,000	0.4
13/02/2026	34.55	243,300	34.55	34.91	34.41	1,300	9,500	-0.3
12/02/2026	34.64	130,100	34.95	35	34.55	0	14,100	-0.5
11/02/2026	34.50	279,600	34.18	34.73	34.18	17,600	37,400	-0.8
10/02/2026	34.18	274,100	34.14	35	34.09	8,500	1,100	0.3
09/02/2026	34.14	255,600	34.23	34.50	33.73	47,900	30,600	0.6
06/02/2026	34.09	648,300	34.82	34.86	34.09	45,000	51,300	-0.3
05/02/2026	35.09	378,500	35.73	35.77	35.09	200	40,500	-1.6
04/02/2026	35.73	485,700	35.59	36.36	35.59	55,300	19,200	1.4
03/02/2026	35.36	497,100	35.23	35.77	35.23	59,000	39,000	0.8
02/02/2026	35.18	246,300	35.68	35.82	35	19,400	10,400	0.3
30/01/2026	35.64	328,600	35.91	35.91	35.32	8,500	40,100	-1.2
29/01/2026	35.55	431,000	35.27	35.59	34.91	43,000	5,800	1.4
28/01/2026	34.82	443,000	35.36	35.36	34.68	71,600	24,200	1.8
27/01/2026	35.05	252,000	35	35.23	34.55	43,800	29,600	0.5
26/01/2026	34.95	538,800	35.82	36	34.64	17,700	66,900	-1.9
23/01/2026	35.50	565,400	36	36.50	35.45	20,900	69,700	-1.9
22/01/2026	35.82	490,100	35.55	36.32	35.32	34,000	51,000	-0.7
21/01/2026	35.27	1,138,300	36.36	36.36	34.86	71,200	71,400	0.0
20/01/2026	36.36	1,037,700	37.36	37.82	36.32	41,400	153,600	-4.6
19/01/2026	37.27	568,200	37.45	37.95	37.09	7,000	114,200	-4.4
16/01/2026	37.27	717,100	37.50	38.73	37.27	21,100	27,300	-0.3
15/01/2026	37.55	989,500	37.55	38.32	37.32	170,200	52,800	4.8
14/01/2026	38.36	1,778,000	38.91	39.09	37.41	149,600	28,400	5.1
13/01/2026	38.82	1,267,000	39.59	39.64	38.23	2,300	105,600	-4.5
12/01/2026	38.82	2,768,600	37.23	38.82	36.64	89,800	494,900	-17.2

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 (2026-09-08)	-4.40	-15.33%	5,707,900	-178,160	-3.6	24.30 28.70 27.85
2 tháng (2026-08-10)	-4.80	-16.49%	12,282,400	-338,860	-8.2	24.30 29.40 27.85
3 tháng (2026-07-10)	-10.15	-29.46%	24,007,200	-587,360	-15.8	24.30 34.45 27.85
6 tháng (2026-04-13)	-9.11	-27.27%	49,844,100	-613,560	-17.1	24.30 36.90 27.85
12 tháng (2025-10-13)	-17.15	-41.38%	119,158,700	-2,813,860	-109.0	24.30 41.45 27.85
24 tháng (2024-10-18)	-18.01	-42.57%	390,720,100	-9,495,362	-511.5	24.30 51.82 27.85
36 tháng (2023-10-24)	-4.25	-14.89%	594,114,300	-6,734,030	-421.7	24.30 51.82 27.85
60 tháng (2021-11-03)	-2.28	-8.58%	1,043,719,800	-1,773,232	-230.6	8.49 51.82 27.85

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

THỐNG KÊ GIAO DỊCH