Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	33.68	764,000	35.55	35.64	33.68	5,700	188,300	-7.0
11/12/2025	35.09	454,000	35.82	35.91	35.09	54,400	0	2.1
10/12/2025	35.64	306,200	35.32	35.77	34.86	0	1,400	-0.1
09/12/2025	35.32	870,400	35.86	35.86	34.55	130,800	10,400	4.6
08/12/2025	35.86	267,400	35.91	36.36	35.27	6,000	6,800	0.0
05/12/2025	35.86	350,900	36.77	36.77	35.82	200	33,800	-1.4
04/12/2025	36.50	490,800	36	36.64	36	9,100	0	0.4
03/12/2025	35.91	383,900	35.50	36.05	35.41	44,000	0	1.7
02/12/2025	35.50	478,200	35.55	35.68	34.73	35,800	0	1.4
01/12/2025	35.55	335,700	36.09	36.23	35.55	200	1,200	0.0
28/11/2025	36.05	377,900	36.50	36.59	36.05	0	100	0.0
27/11/2025	36.50	252,200	36.68	37	36.36	4,800	19,100	-0.6
26/11/2025	36.68	470,300	36.18	37.09	36.18	2,200	6,800	-0.2
25/11/2025	36.18	567,400	36.45	36.73	36.18	6,300	11,100	-0.2
24/11/2025	36.64	476,800	36.86	37.18	36.41	6,800	20,200	-0.5
21/11/2025	36.86	610,300	36.91	37.14	36.45	13,900	46,300	-1.3
20/11/2025	37.27	596,200	38.18	38.18	36.91	5,400	42,400	-1.5
19/11/2025	37.68	520,300	38.23	38.45	37.59	14,400	40,200	-1.1
18/11/2025	38.23	726,800	37.95	38.82	37.95	46,000	84,600	-1.6
17/11/2025	37.95	370,900	38.09	38.09	37.64	36,000	6,300	1.2
14/11/2025	37.68	367,100	38.05	38.05	37.55	15,900	5,600	0.4
13/11/2025	37.77	377,000	38.50	38.50	37.77	2,700	25,800	-1.0
12/11/2025	38	485,300	37.45	38.05	37.23	24,500	44,100	-0.8
11/11/2025	37.27	214,600	37.05	37.45	36.91	2,200	12,100	-0.4
10/11/2025	36.82	353,100	37	37.73	36.68	53,000	28,500	1.0
07/11/2025	36.82	541,800	37.95	38.18	36.82	48,700	106,200	-2.4
06/11/2025	38	321,000	38.23	38.55	37.73	20,800	10,200	0.4
05/11/2025	38.23	383,000	38.77	38.77	38.18	10,600	33,500	-1.0
04/11/2025	38.91	1,038,000	37.45	39.55	36.82	179,900	78,500	4.2
03/11/2025	37.36	490,200	38.45	38.64	37.36	14,100	46,300	-1.4
31/10/2025	38.45	427,400	38.32	38.82	38.27	51,300	9,600	1.8
30/10/2025	38.27	549,000	38.55	39	38.27	80,700	42,800	1.6
29/10/2025	38.55	604,700	38.95	39.23	38.55	15,000	47,100	-1.4
28/10/2025	38.95	424,800	38.73	39.09	38.14	0	3,400	-0.1
27/10/2025	38.77	1,031,200	37.55	39.36	37.55	95,900	106,600	-0.5
24/10/2025	37.41	671,700	37.27	37.64	36.55	72,200	65,300	0.3
23/10/2025	37.23	480,700	37.55	38	37.23	3,400	29,400	-1.1
22/10/2025	37.36	568,300	37.86	37.86	36.68	5,800	214,200	-8.5
21/10/2025	37.73	1,501,400	36.50	37.73	35.91	266,200	247,500	0.7
20/10/2025	36.50	1,579,700	38.91	39.18	36.50	74,200	189,700	-4.9
17/10/2025	39.23	1,084,200	40	40.91	39.14	68,400	309,500	-10.5
16/10/2025	39.95	454,300	40	40.23	39.77	47,500	24,300	1.0
15/10/2025	39.73	1,419,300	40.77	40.82	39.36	35,400	221,200	-8.2
14/10/2025	40.77	1,160,000	41.82	42.41	40.73	59,500	220,500	-7.3
13/10/2025	41.45	793,400	41.18	41.82	41	14,900	21,600	-0.3
10/10/2025	41.86	465,700	41.73	42.23	41.73	17,400	1,000	0.8
09/10/2025	41.68	627,200	42.27	42.27	41.59	23,000	77,200	-2.5
08/10/2025	42.14	899,100	43.09	43.36	41.73	49,200	65,600	-0.7
07/10/2025	42.36	402,400	43.32	43.36	42.36	200	500	0.0
06/10/2025	43.18	1,087,200	40.91	43.55	40.91	67,900	14,900	2.5
03/10/2025	40.91	855,900	41.73	41.73	40.73	78,600	54,500	1.1
02/10/2025	41.73	377,500	42.45	42.45	41.64	0	27,200	-1.3
01/10/2025	42.27	348,600	42.86	43	42.27	14,900	5,700	0.4
30/09/2025	42.59	677,500	42.05	42.59	41.45	54,000	16,300	1.7
29/09/2025	42.18	659,200	42.14	42.32	41.45	31,600	39,500	-0.4
26/09/2025	42.14	557,800	43.18	43.18	42.09	5,800	11,000	-0.2
25/09/2025	42.91	489,700	43.36	43.36	42.82	12,900	500	0.6
24/09/2025	42.91	486,900	42.45	42.91	41.91	43,400	20,300	1.1
23/09/2025	42.18	461,400	42.73	42.86	42.18	12,000	63,300	-2.4
22/09/2025	42.27	849,600	43.59	43.59	42.27	6,100	0	0.3
19/09/2025	43.41	773,800	43.64	43.68	42.82	16,400	73,500	-2.7
18/09/2025	43.32	910,300	43.91	44.14	43.09	34,800	61,400	-1.3
17/09/2025	43.82	690,600	44.59	44.95	43.82	4,200	120,900	-5.7
16/09/2025	44.50	1,019,400	45.91	45.91	44.50	7,100	175,000	-8.4
15/09/2025	45.27	881,200	45.91	45.91	45.09	43,300	260,500	-10.8
12/09/2025	45.18	722,600	45.82	45.82	45.14	900	234,200	-11.6
11/09/2025	45.82	1,322,600	44.68	45.82	43.82	70,200	256,200	-9.1
10/09/2025	45.91	1,572,100	45.91	45.91	44	11,500	528,100	-25.4
09/09/2025	45.55	1,344,000	44.14	45.82	43.68	196,600	130,000	3.3
08/09/2025	44.27	2,051,400	46.36	47.09	44.27	189,600	117,200	3.6
05/09/2025	47.18	2,279,100	50.27	50.73	46.82	263,300	133,800	6.8
04/09/2025	49.91	1,062,700	50	50.18	49.18	159,200	151,700	0.3
03/09/2025	49.82	1,561,600	51.82	51.82	49.09	18,600	230,300	-11.8
02/09/2025	41.68	133,600	41.91	42.09	41.64	0	8,000	-0.4
01/09/2025	40.77	100,000	41.14	41.14	40.77	1,000	6,300	-0.2
29/08/2025	50	2,171,500	48.09	50.27	48.09	457,200	257,200	11.1
28/08/2025	47.82	1,286,200	47.36	48.27	46.91	94,300	140,000	-2.4
27/08/2025	47.36	1,686,400	48.09	49	47.36	80,500	450,400	-19.5
26/08/2025	48.09	1,688,700	44.86	48.27	44.86	209,200	69,400	7.0
25/08/2025	45.18	1,703,100	47.45	48.64	44.82	158,700	279,000	-6.4
22/08/2025	47.18	3,402,300	49.91	50.91	47.18	353,600	293,900	3.0
21/08/2025	50.73	1,730,500	52.73	53	50.73	125,000	2,000	6.9
20/08/2025	51.82	3,437,900	50	51.82	48.18	365,600	135,000	12.6
19/08/2025	49	5,017,200	45.82	49	45.55	1,013,300	236,400	41.1
18/08/2025	45.82	1,208,800	46.36	46.45	45.27	100,100	34,300	3.3
15/08/2025	46.82	3,500,100	46.09	46.82	43.91	935,400	236,400	35.6
14/08/2025	45.91	2,998,400	46.27	48	45.82	196,600	418,500	-11.4
13/08/2025	45.73	3,823,700	45.64	46.73	43.82	76,700	94,300	-0.9
12/08/2025	45.45	3,474,500	45.45	47	44.59	145,600	154,600	-0.5
11/08/2025	44.91	4,144,600	43.64	45.45	43.14	466,600	80,300	18.7
08/08/2025	43.64	3,708,000	43.77	44.50	42.64	52,300	158,500	-5.2
07/08/2025	43.73	2,604,800	43.18	44.27	42.73	244,100	27,000	10.4
06/08/2025	42.50	1,737,200	42.27	42.68	41.95	79,300	7,100	3.4
05/08/2025	42.18	3,956,300	43.32	44.18	40.91	161,900	173,700	-0.6
04/08/2025	42.68	1,571,700	41.73	42.77	41.73	2,000	36,500	-1.6
01/08/2025	42	2,182,800	41.55	42.64	40.64	28,600	163,700	-6.2
31/07/2025	41.55	2,138,700	41.95	42	40.36	52,200	170,100	-5.4
30/07/2025	41.59	2,371,100	41.82	42.55	40.77	67,800	191,600	-5.7
29/07/2025	41.77	4,993,100	45.64	45.82	41.77	191,500	8,100	8.7
28/07/2025	44.91	3,331,900	43.64	45.41	43.27	170,000	237,800	-3.4

Page:
<<
2
3
4
>>

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