Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	5.08	3,510	5.01	5.08	5.01	760	0	0.0
16/04/2019	5.01	5,570	5.03	5.03	4.97	0	0	0
12/04/2019	5.03	24,350	5.13	5.13	4.97	2,000	8,500	-0.1
11/04/2019	5.13	10	5.13	5.13	5.13	0	0	0
10/04/2019	5.13	9,750	5.03	5.13	4.97	0	7,620	-0.1
09/04/2019	5.03	38,560	5.13	5.18	4.95	0	32,440	-0.3
08/04/2019	5.13	9,060	5.03	5.18	5.13	0	0	0
05/04/2019	5.03	14,860	5.13	5.18	5.03	100	200	0.0
04/04/2019	5.13	220	5.13	5.13	5.03	0	0	0
03/04/2019	5.13	15,250	5.18	5.18	5.03	0	0	0
02/04/2019	5.18	1,900	5.18	5.18	5.18	0	0	0
01/04/2019	5.18	3,650	5.13	5.18	5.13	0	0	0
29/03/2019	5.13	5,190	5.13	5.23	5.08	0	1,030	0.0
28/03/2019	5.13	27,300	5.15	5.23	5.08	0	12,000	-0.1
27/03/2019	5.15	3,110	5.18	5.21	5.13	0	0	0
26/03/2019	5.18	70	5.18	5.18	5.13	42,745	0	0.4
25/03/2019	5.18	1,440	5.13	5.23	5.18	0	0	0
22/03/2019	5.13	2,390	5.23	5.23	5.13	0	0	0
21/03/2019	5.23	13,570	5.18	5.23	5.18	6,030	0	0.1
20/03/2019	5.18	10,350	5.18	5.18	5.15	0	0	0
19/03/2019	5.18	21,760	5.18	5.21	5.15	0	1,000	0.0
18/03/2019	5.18	73,330	5.34	5.34	5.18	5,000	0	0.1
15/03/2019	5.34	6,310	5.39	5.39	5.26	0	0	0
14/03/2019	5.39	1,750	5.39	5.39	5.28	0	0	0
13/03/2019	5.39	54,650	5.23	5.39	5.21	0	2,000	0.0
12/03/2019	5.23	13,680	5.28	5.28	5.18	0	0	0
11/03/2019	5.28	70	5.34	5.34	5.28	0	0	0
08/03/2019	5.34	7,170	5.34	5.34	5.23	0	0	0
07/03/2019	5.34	16,570	5.28	5.34	5.28	0	0	0
06/03/2019	5.28	3,750	5.23	5.28	5.23	0	0	0
05/03/2019	5.23	10,550	5.34	5.34	5.18	0	5,400	-0.1
04/03/2019	5.34	1,300	5.28	5.34	5.23	0	0	0
01/03/2019	5.28	5,320	5.28	5.28	5.23	10	0	0.0
28/02/2019	5.28	28,870	5.28	5.28	5.18	0	0	0
27/02/2019	5.28	24,970	5.28	5.34	5.23	0	5,000	-0.1
26/02/2019	5.28	40,970	5.23	5.34	5.23	5,000	9,060	0.0
25/02/2019	5.23	38,630	5.28	5.34	5.23	0	10,000	-0.1
22/02/2019	5.28	10,960	5.28	5.34	5.26	0	5,450	-0.1
21/02/2019	5.28	17,060	5.23	5.28	5.18	0	0	0
20/02/2019	5.23	67,500	5.03	5.28	4.92	200	0	0.0
19/02/2019	5.03	8,080	5.08	5.13	5.03	0	1,100	0.0
18/02/2019	5.08	20,270	4.99	5.18	4.98	500	15,000	-0.1
15/02/2019	4.99	14,830	4.87	5.03	4.87	0	40	0.0
14/02/2019	4.87	8,510	4.82	4.97	4.87	0	0	0
13/02/2019	4.82	20,750	4.82	4.87	4.65	0	0	0
12/02/2019	4.82	21,920	4.77	4.87	4.77	0	0	0
11/02/2019	4.77	3,180	4.76	4.87	4.77	0	0	0
01/02/2019	4.76	5,230	4.76	4.87	4.76	0	0	0
31/01/2019	4.76	2,510	4.71	4.82	4.71	0	0	0
30/01/2019	4.71	6,430	4.71	4.81	4.66	40	280	0.0
29/01/2019	4.71	5,460	4.71	4.87	4.71	0	0	0
28/01/2019	4.71	1,040	4.82	4.87	4.71	0	0	0
25/01/2019	4.82	10,200	4.71	4.82	4.71	0	0	0
24/01/2019	4.71	34,350	4.77	4.77	4.66	0	0	0
23/01/2019	4.77	22,970	4.77	4.82	4.61	0	0	0
22/01/2019	4.77	37,670	4.77	4.92	4.66	0	0	0
21/01/2019	4.77	21,510	5.03	5.07	4.77	400	0	0.0
18/01/2019	5.03	26,210	5.03	5.13	4.97	0	0	0
17/01/2019	5.03	11,030	5.13	5.18	5.00	0	0	0
16/01/2019	5.13	21,350	5.03	5.13	5.03	0	0	0
15/01/2019	5.03	29,890	5.00	5.13	5.00	0	0	0
14/01/2019	5.00	3,890	5.18	5.18	5.00	0	0	0
11/01/2019	5.18	670	5.10	5.18	5.10	0	0	0
10/01/2019	5.10	1,360	5.18	5.18	5.10	0	0	0
09/01/2019	5.18	19,930	5.18	5.28	5.16	0	0	0
08/01/2019	5.18	9,630	5.18	5.18	5.15	0	0	0
07/01/2019	5.18	8,060	5.23	5.34	5.18	0	0	0
04/01/2019	5.23	2,140	5.26	5.26	5.10	0	0	0
03/01/2019	5.26	22,670	5.34	5.34	5.13	0	10,000	-0.1
02/01/2019	5.34	1,220	5.31	5.34	5.18	0	0	0
28/12/2018	5.31	35,990	5.49	5.52	5.18	0	18,000	-0.2
27/12/2018	5.49	158,720	5.28	5.49	5.18	330	30,350	-0.3
26/12/2018	5.28	28,320	5.23	5.39	5.12	0	10,020	-0.1
25/12/2018	5.23	29,140	5.34	5.39	5.15	500	0	0.0
24/12/2018	5.34	16,780	5.39	5.41	5.34	0	2,750	0.0
21/12/2018	5.39	38,730	5.39	5.41	5.34	0	0	0
20/12/2018	5.39	16,950	5.49	5.49	5.31	0	0	0
19/12/2018	5.49	7,510	5.41	5.54	5.28	0	0	0
18/12/2018	5.41	28,970	5.60	5.60	5.41	0	7,600	-0.1
17/12/2018	5.60	6,470	5.62	5.62	5.49	0	25,600	-0.3
14/12/2018	5.62	17,070	5.65	5.65	5.54	0	3,090	0.0
13/12/2018	5.65	36,710	5.65	5.65	5.54	0	5,260	-0.1
12/12/2018	5.65	17,550	5.65	5.65	5.62	0	3,000	0.0
11/12/2018	5.65	41,330	5.65	5.65	5.57	0	31,240	-0.3
10/12/2018	5.65	6,300	5.65	5.65	5.60	0	0	0
07/12/2018	5.65	16,340	5.65	5.70	5.54	0	0	0
06/12/2018	5.65	4,790	5.65	5.65	5.60	0	0	0
05/12/2018	5.65	16,600	5.65	5.65	5.60	0	0	0
04/12/2018	5.65	15,080	5.70	5.75	5.65	0	0	0
03/12/2018	5.70	17,610	5.60	5.75	5.52	0	0	0
30/11/2018	5.60	14,920	5.57	5.60	5.52	100	0	0.0
29/11/2018	5.57	5,840	5.60	5.65	5.54	0	0	0
28/11/2018	5.60	9,700	5.65	5.65	5.54	0	0	0
27/11/2018	5.65	13,240	5.57	5.65	5.65	0	0	0
26/11/2018	5.57	6,850	5.70	5.70	5.57	0	0	0
23/11/2018	5.70	22,180	5.60	5.70	5.54	0	0	0
22/11/2018	5.60	21,710	5.60	5.65	5.57	300	0	0.0
21/11/2018	5.60	23,310	5.65	5.65	5.49	500	0	0.0
20/11/2018	5.65	43,020	5.65	5.65	5.52	0	0	0
19/11/2018	5.65	25,440	5.65	5.75	5.60	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.65	-2.35%	7,907,300	-283,640	-9.0	26.25 39.95 27.35
2 tháng (2026-07-20)	-2.85	-9.55%	17,609,700	-497,640	-15.1	26.25 39.95 27.35
3 tháng (2026-06-22)	-7.10	-20.82%	34,577,400	-503,840	-15.6	26.25 39.95 27.35
6 tháng (2026-03-23)	-1.95	-6.75%	56,030,000	-205,840	-6.0	24.09 39.95 27.35
12 tháng (2025-09-23)	-15.18	-35.99%	128,952,000	-2,553,140	-105.0	24.09 43.18 27.35
24 tháng (2024-09-30)	-14.07	-34.27%	410,740,000	-8,903,642	-494.7	21.90 51.82 27.35
36 tháng (2023-10-04)	-2.68	-9.02%	629,384,000	-5,393,551	-384.6	19.91 51.82 27.35
60 tháng (2021-10-14)	5.63	26.32%	1,078,952,400	-1,048,663	-218.9	8.49 51.82 27.35

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

THỐNG KÊ GIAO DỊCH