Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	52	386,700	53.20	53.20	51.90	35,900	248,820	0
04/12/2025	52.80	347,700	53.50	53.50	52.70	57,300	52,600	0.2
03/12/2025	53.40	389,000	51.80	53.40	51.80	38,900	29,500	0.5
02/12/2025	51.70	496,700	51.40	52.30	50.40	141,500	271,300	-6.6
01/12/2025	51.50	203,000	52.10	52.20	51.50	16,400	79,100	-3.2
28/11/2025	52.10	156,400	52.90	53	52	7,400	54,000	-2.4
27/11/2025	52.90	151,600	52.50	52.90	52	2,000	30,100	-1.5
26/11/2025	51.90	163,500	52.30	52.30	51.60	2,500	12,400	-0.5
25/11/2025	51.90	349,200	53.20	53.20	51.90	26,100	32,200	-0.3
24/11/2025	53.20	199,300	54.10	54.20	53.10	1,800	24,200	-1.2
21/11/2025	54.10	467,200	54.70	55.30	53	66,000	43,400	1.2
20/11/2025	55.30	748,300	54.20	55.70	54.20	308,700	170,800	7.6
19/11/2025	54.20	327,900	54.10	55.10	54.10	4,600	83,600	-4.3
18/11/2025	54.20	404,500	54.10	54.20	53.30	92,900	28,100	3.5
17/11/2025	54.10	433,400	55.80	55.80	54	55,900	38,900	0.9
14/11/2025: Cổ tức tiền mặt tỉ lệ: 10.551%
14/11/2025	55.30	530,700	54.50	56.10	54.50	11,800	175,800	-9.1
13/11/2025	54.95	451,500	55.73	55.73	54.06	14,900	75,600	-3.4
12/11/2025	54.95	827,800	52.39	55.24	52.10	24,000	128,200	-5.8
11/11/2025	52.39	281,200	52.49	53.08	52.10	36,300	56,100	-1.1
10/11/2025	52.00	367,500	51.12	53.08	51.02	65,200	15,300	2.6
07/11/2025	51.02	465,800	53.08	53.38	50.82	75,600	118,700	-2.3
06/11/2025	53.08	347,700	54.06	54.06	52.20	91,200	64,900	1.4
05/11/2025	53.47	835,000	53.08	54.85	52.59	5,400	98,500	-5.1
04/11/2025	53.28	1,009,800	53.87	54.16	50.73	80,500	233,800	-8.3
03/11/2025	53.28	877,500	50.43	53.28	49.94	38,600	136,500	-5.1
31/10/2025	49.84	737,800	50.33	51.41	49.74	14,100	124,500	-5.7
30/10/2025	49.65	219,100	49.25	49.84	49.16	54,500	45,900	0.4
29/10/2025	49.25	344,100	49.06	49.94	48.91	19,500	20,200	-0.0
28/10/2025	48.96	164,500	48.86	49.01	48.37	4,800	51,200	-2.3
27/10/2025	48.86	271,900	47.83	49.65	47.83	10,300	34,400	-1.2
24/10/2025	47.83	307,300	48.47	48.57	47.34	45,700	125,500	-3.9
23/10/2025	48.47	87,900	48.37	48.57	48.18	6,700	36,000	-1.4
22/10/2025	48.37	144,300	48.57	48.76	47.49	5,100	44,900	-1.9
21/10/2025	48.08	508,400	46.61	48.08	46.41	143,600	72,500	3.4
20/10/2025	46.21	635,300	49.45	49.74	46.21	62,800	159,800	-4.9
17/10/2025	49.55	314,400	50.92	50.92	49.16	1,800	58,100	-2.9
16/10/2025	50.43	362,900	50.04	50.43	48.08	61,000	8,900	2.6
15/10/2025	50.04	725,100	51.02	51.02	49.55	150,100	117,800	1.6
14/10/2025	51.02	817,000	52.10	52.59	50.73	140,100	118,600	1.1
13/10/2025	51.81	550,400	53.38	53.38	51.41	27,200	285,700	-13.7
10/10/2025	53.47	396,900	54.16	54.16	52.98	73,500	121,000	-2.6
09/10/2025	54.06	178,600	53.38	54.16	53.38	0	0	0
08/10/2025	53.77	240,900	53.38	53.87	52.79	22,000	25,600	-0.2
07/10/2025	52.39	443,700	53.38	53.57	52.30	17,800	35,800	-1.0
06/10/2025	53.47	248,100	52.79	53.47	52.49	44,600	17,900	1.4
03/10/2025	52.00	236,300	52.69	53.08	51.90	27,900	17,500	0.6
02/10/2025	53.08	180,500	53.96	54.45	53.08	27,900	45,800	-1.0
01/10/2025	53.87	164,500	54.26	54.45	53.87	11,200	47,300	-2.0
30/09/2025	54.26	360,700	54.95	55.34	53.67	46,800	66,300	-1.1
29/09/2025	55.14	208,800	55.63	55.63	54.55	7,200	89,500	-4.6
26/09/2025	55.44	263,000	55.44	56.12	55.24	24,300	52,600	-1.6
25/09/2025	55.44	156,000	55.53	55.93	55.04	9,200	21,300	-0.7
24/09/2025	55.44	319,700	54.95	55.63	53.96	36,700	71,600	-1.9
23/09/2025	54.95	167,500	55.44	55.83	54.95	2,100	39,100	-2.1
22/09/2025	55.44	351,100	56.42	56.61	55.14	18,500	78,500	-3.4
19/09/2025	56.81	400,300	58.08	58.08	56.81	5,700	237,500	-13.5
18/09/2025	57.59	205,500	58.87	58.87	57.40	10,200	89,400	-4.7
17/09/2025	58.38	830,100	57.01	59.75	57.01	160,000	48,400	6.7
16/09/2025	57.30	344,600	58.38	58.38	57.10	8,900	88,200	-4.7
15/09/2025	58.18	350,600	56.61	58.18	56.61	56,100	43,100	0.7
12/09/2025	56.61	319,500	57.10	57.50	56.42	52,900	36,300	1.0
11/09/2025	56.61	405,400	56.22	56.71	54.75	71,500	79,100	-0.4
10/09/2025	56.22	213,400	55.73	57.10	55.73	46,100	50,300	-0.2
09/09/2025	55.73	289,300	55.53	56.02	54.95	35,400	42,700	-0.4
08/09/2025	55.83	689,800	57.69	57.69	55.83	103,100	125,200	-1.3
05/09/2025	57.40	743,500	59.95	59.95	57.40	75,100	121,300	-2.8
04/09/2025	59.36	568,700	57.30	59.46	57.30	66,500	51,200	0.9
03/09/2025	57.30	382,300	57.01	58.58	57.01	104,600	66,700	2.2
29/08/2025	57.79	724,700	60.05	60.05	56.42	137,000	104,200	2.0
28/08/2025	59.36	576,300	58.67	59.36	57.69	40,300	82,531	0
27/08/2025	58.58	594,100	58.87	59.56	57.99	32,000	209,400	-10.6
26/08/2025	59.36	720,100	57.40	59.75	56.12	29,100	109,100	-4.7
25/08/2025	57.40	683,400	56.32	58.38	56.22	185,600	79,100	6.2
22/08/2025	56.02	1,207,400	57.40	58.67	55.34	238,800	228,000	0.6
21/08/2025	58.87	1,371,600	57.69	60.24	57.20	281,500	123,600	9.4
20/08/2025	58.28	1,244,700	60.34	60.54	57.10	305,600	192,300	6.6
19/08/2025	60.05	1,127,000	61.72	61.72	59.85	132,700	108,200	1.5
18/08/2025	61.62	1,702,200	61.32	64.27	58.67	161,100	285,900	-8.1
15/08/2025	60.64	2,216,600	62.99	63.09	58.58	284,500	152,300	7.6
14/08/2025	59.75	2,568,100	59.65	59.85	58.38	128,600	146,900	-1.1
13/08/2025	56.02	2,711,000	52.88	56.02	52.88	345,600	22,000	18.0
12/08/2025	52.39	908,000	52.98	52.98	51.51	347,400	504,800	-8.3
11/08/2025	52.59	1,559,900	51.12	53.28	51.12	226,400	59,100	8.8
08/08/2025	51.02	715,500	51.02	51.51	50.53	9,700	83,300	-3.8
07/08/2025	51.02	818,400	50.53	51.02	50.14	15,100	46,600	-1.6
06/08/2025	50.24	653,100	49.06	50.24	48.86	66,900	89,600	-1.2
05/08/2025	48.86	1,114,000	49.25	50.04	48.86	114,100	112,600	0.1
04/08/2025	49.06	667,400	49.06	49.74	49.01	12,700	99,400	-4.4
01/08/2025	49.06	849,300	48.57	49.06	48.32	105,500	136,300	-1.5
31/07/2025	48.32	1,132,800	49.25	49.35	48.13	51,900	793,300	-36.8
30/07/2025	48.62	553,600	48.27	49.16	48.27	38,800	103,300	-3.2
29/07/2025	48.67	949,800	51.31	51.61	48.67	39,700	333,500	-15.2
28/07/2025	51.22	750,300	51.02	52.10	50.92	125,300	277,500	-7.9
25/07/2025	51.02	698,000	51.31	51.71	50.92	73,100	371,800	-15.6
24/07/2025	51.22	298,800	51.71	51.90	51.02	13,300	23,500	-0.5
23/07/2025	51.41	366,900	51.71	52.20	51.31	44,200	27,900	0.9
22/07/2025	51.51	349,300	50.73	51.51	50.63	21,400	25,000	-0.2
21/07/2025	50.92	421,600	51.51	51.81	50.73	26,800	37,600	-0.6
18/07/2025	51.51	593,000	52.30	52.39	51.41	17,900	78,400	-3.2
17/07/2025	52.49	542,500	53.38	53.47	52.39	65,300	33,500	1.7
16/07/2025	53.38	291,600	52.79	53.38	52.30	6,600	42,800	-1.9

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 (2025-11-04)	0.12	0.23%	9,607,000	-694,900	-37.5	51.02 55.30 52.80
2 tháng (2025-10-06)	-0.07	-0.14%	18,183,100	-1,391,900	-73.7	46.21 55.30 52.80
3 tháng (2025-09-05)	-4	-6.97%	25,383,200	-2,046,100	-111.1	46.21 58.38 52.80
6 tháng (2025-06-09)	5.72	11.99%	70,277,000	-2,052,280	-124.5	46.21 61.62 52.80
12 tháng (2024-12-09)	2.67	5.27%	154,390,000	1,872,045	56.7	38.36 61.62 52.80
24 tháng (2023-12-15)	15.53	41.02%	292,622,400	2,129,107	69.3	36.91 61.62 52.80
36 tháng (2022-12-20)	8.47	18.86%	427,758,400	1,989,594	78.6	36.41 61.62 52.80
60 tháng (2020-12-30)	-2.86	-5.08%	1,018,164,290	-9,474,924	-657.5	36.41 61.62 52.80

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH