Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2022	32.05	544,864	33.64	33.64	31.70	20,000	63,500	-1.6
11/03/2022	33.64	416,796	35.04	35.04	33.55	12,000	9,501	0.1
10/03/2022	35.04	345,155	34.16	35.66	34.34	0	64,480	-2.5
09/03/2022	34.16	672,130	35.04	35.48	33.46	100	27,200	-1.0
08/03/2022	35.04	614,423	35.22	36.54	34.52	0	0	0
07/03/2022	35.22	763,984	36.81	36.81	34.78	0	13,700	-0.6
04/03/2022	36.81	658,566	36.63	38.04	36.54	0	7,006	-0.3
03/03/2022	36.63	533,084	36.45	37.42	36.10	3,000	29,000	-1.1
02/03/2022	36.45	1,826,698	33.72	36.89	33.37	1,700	800	0.0
01/03/2022	33.72	451,412	33.02	33.90	32.75	100	900	-0.0
28/02/2022	33.02	113,111	33.37	33.46	32.67	1,100	0	0.0
25/02/2022	33.37	327,570	32.49	33.90	32.49	100	5,000	-0.2
24/02/2022	32.49	356,942	33.11	33.90	32.23	0	19,000	-0.7
23/02/2022	33.11	193,680	33.11	33.37	32.67	1,500	0	0.1
22/02/2022	33.11	126,210	33.64	34.16	32.67	2,000	0	0.1
21/02/2022	33.64	424,662	32.93	33.90	32.93	0	1,900	-0.1
18/02/2022	32.93	215,210	32.23	33.28	31.96	400	15,200	-0.6
17/02/2022	32.23	56,724	32.23	32.49	32.05	0	0	0
16/02/2022	32.23	65,993	32.14	32.49	31.96	0	0	0
15/02/2022	32.14	81,704	31.96	32.23	31.52	0	0	0
14/02/2022	31.96	92,807	32.67	32.67	31.70	0	0	0
11/02/2022	32.67	83,144	32.58	33.02	32.31	0	0	0
10/02/2022	32.58	97,218	33.11	33.11	32.14	1,900	12,500	-0.4
09/02/2022	33.11	100,366	33.11	33.46	32.67	300	0	0.0
08/02/2022	33.11	125,052	32.67	33.20	32.31	600	300	0.0
07/02/2022	32.67	82,891	31.87	32.67	32.05	3,600	3,800	-0.0
28/01/2022	31.87	56,800	31.43	31.96	30.99	300	0	0.0
27/01/2022	31.43	257,501	30.38	31.61	30.38	20,400	12,200	0.3
26/01/2022	30.38	204,921	31.26	31.79	30.38	0	0	0
25/01/2022	31.26	116,220	30.82	31.52	30.11	9,000	0	0.3
24/01/2022	30.82	342,518	32.40	32.67	30.20	4,500	3,100	0.0
21/01/2022	32.40	75,229	32.31	32.67	31.79	200	4,600	-0.2
20/01/2022	32.31	142,477	31.26	32.40	31.08	86,500	14,500	2.6
19/01/2022	31.26	168,700	30.03	31.26	28.79	6,200	0	0.2
18/01/2022	30.03	308,600	31.35	31.35	28.62	100	300	-0.0
17/01/2022	31.35	937,640	33.46	33.55	30.99	58,800	3,300	2.0
14/01/2022	33.46	110,122	34.34	34.34	33.37	0	18,200	-0.7
13/01/2022	34.34	581,445	33.46	34.52	33.28	258,100	59,600	7.7
12/01/2022	33.46	452,603	33.64	34.52	32.58	100	0	0.0
11/01/2022	33.64	321,351	34.60	35.40	33.64	300	1,000	-0.0
10/01/2022	34.60	795,210	36.10	36.72	34.60	181,700	13,500	6.9
07/01/2022	36.10	358,886	35.57	36.36	35.31	0	900	-0.0
06/01/2022	35.57	396,871	35.84	36.54	35.22	0	5,000	-0.2
05/01/2022	35.84	847,598	36.28	37.33	35.84	300	3,000	-0.1
04/01/2022	36.28	415,397	35.31	36.54	35.22	135,100	21,500	4.7
31/12/2021	35.31	212,144	36.36	36.72	35.31	0	0	0
30/12/2021	36.36	749,748	33.81	36.72	33.99	0	0	0
29/12/2021	33.81	307,530	33.02	33.99	32.75	100	400	-0.0
28/12/2021	33.02	228,391	33.02	33.28	32.84	0	0	0
27/12/2021	33.02	110,830	32.58	33.37	32.58	6,600	200	0.2
24/12/2021	32.58	215,915	31.96	32.84	31.96	0	4,200	-0.2
23/12/2021	31.96	562,703	33.46	33.46	31.70	46,900	15,600	1.2
22/12/2021	33.46	340,729	34.08	34.34	33.02	100	0	0.0
21/12/2021	34.08	227,942	34.16	34.34	33.72	0	100	-0.0
20/12/2021	34.16	395,360	34.16	35.22	33.81	41,000	2,500	1.5
17/12/2021	34.16	412,400	33.28	34.52	33.28	5,000	1,300	0.1
16/12/2021	33.28	347,168	33.64	34.34	33.28	63,100	30,100	1.3
15/12/2021	33.64	228,700	34.69	34.69	33.46	800	0	0.0
14/12/2021	34.69	213,216	34.78	35.40	34.08	0	0	0
13/12/2021	34.78	366,894	33.46	34.78	33.20	112,000	1,500	4.3
10/12/2021	33.46	298,735	33.46	33.90	33.02	0	0	0
09/12/2021	33.46	312,508	32.31	33.46	32.23	200	15,000	-0.5
08/12/2021	32.31	335,948	32.49	33.37	32.14	500	12	0.0
07/12/2021	32.49	554,737	31.70	32.67	31.52	35,500	11,000	0.9
06/12/2021	31.70	724,025	33.46	34.25	30.82	0	100	-0.0
03/12/2021	33.46	1,085,923	36.54	36.81	33.46	3,000	0	0.1
02/12/2021	36.54	383,149	36.72	37.42	36.54	60,900	9,200	2.2
01/12/2021	36.72	623,149	37.07	37.42	36.28	1,000	100	0.0
30/11/2021	37.07	982,429	37.86	38.57	37.07	2,000	13,300	-0.5
29/11/2021	37.86	477,717	38.48	38.48	36.10	2,900	24,715	-0.9
26/11/2021	38.48	769,901	39.36	40.15	37.69	2,400	1,200	0.1
25/11/2021	39.36	613,837	38.65	39.89	37.95	34,100	3,300	1.4
24/11/2021	38.65	770,367	38.13	39.45	37.69	5,600	1,200	0.2
23/11/2021	38.13	569,169	36.10	38.13	34.78	0	5,400	-0.2
22/11/2021	36.10	712,267	37.07	38.04	35.31	1,600	2,940	-0.1
19/11/2021	37.07	1,217,657	39.27	40.42	35.40	3,400	415	0.1
18/11/2021	39.27	1,379,268	36.28	39.53	36.28	30,100	6,300	1.0
17/11/2021	36.28	807,175	35.92	37.07	35.22	5,200	0	0.2
16/11/2021	35.92	669,717	36.54	36.89	35.22	4,200	0	0.2
15/11/2021	36.54	610,641	35.22	37.86	34.78	13,700	28,320	-0.6
12/11/2021	35.22	854,472	33.81	35.22	33.55	0	7,000	-0.3
11/11/2021	33.81	1,042,641	34.43	34.96	32.75	62,400	7,700	2.1
10/11/2021	34.43	802,505	34.34	35.13	33.81	0	3,300	-0.1
09/11/2021	34.34	716,336	34.34	34.34	33.46	4,700	1,800	0.1
08/11/2021	34.34	719,785	33.90	34.69	33.46	17,900	13,800	0.2
05/11/2021	33.90	883,804	33.55	34.34	33.11	0	2,700	-0.1
04/11/2021	33.55	1,517,190	32.58	35.31	32.23	5,800	5,000	0.0
03/11/2021	32.58	1,043,919	33.11	34.69	31.79	4,100	2,500	0.1
02/11/2021	33.11	2,004,194	30.29	33.20	30.29	0	4,500	-0.2
01/11/2021	30.29	1,384,570	29.14	30.64	29.14	200	27,300	-0.9
29/10/2021	29.14	376,596	29.32	29.76	28.79	0	2,000	-0.1
28/10/2021	29.32	693,793	28.88	29.94	28.88	26,000	3,800	0.7
27/10/2021	28.88	482,500	28.26	28.97	28.00	100	2,000	-0.1
26/10/2021	28.26	129,182	28.53	28.53	27.82	100	1,000	-0.0
25/10/2021	28.53	433,455	27.91	28.88	27.12	2,500	9,600	-0.2
22/10/2021	27.91	750,753	28.53	28.53	27.74	5,100	55,400	-1.6
21/10/2021	28.53	623,802	29.06	29.23	28.35	14,800	33,000	-0.6
20/10/2021	29.06	877,540	29.76	29.76	28.53	1,000	2,000	-0.0
19/10/2021	29.76	619,389	30.55	30.99	29.76	0	3,300	-0.1
18/10/2021	30.55	705,754	29.94	30.82	29.94	29,500	5,000	0.8

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-4.20	-13.46%	6,768,000	24,200	0.9	26.70 31.30 26.70
2 tháng (2026-01-19)	-5.10	-15.89%	10,533,700	9,500	0.4	26.70 32.10 26.70
3 tháng (2025-12-18)	-3.50	-11.48%	16,602,900	-22,500	-0.8	26.70 32.60 26.70
6 tháng (2025-09-19)	-9.81	-26.66%	31,007,700	-118,100	-4.3	26.70 37.59 26.70
12 tháng (2025-03-24)	-12.94	-32.39%	142,622,300	-227,480	-4.7	26.17 42.18 26.70
24 tháng (2024-03-28)	-5.47	-16.86%	328,011,162	-3,541,850	-140.6	26.17 45.89 26.70
36 tháng (2023-04-03)	8.84	48.66%	434,196,644	-4,597,904	-162.7	17.06 45.89 26.70
60 tháng (2021-04-13)	6.12	29.31%	663,196,188	-6,496,936	-205.9	10.69 45.89 26.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH