Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2021	29.94	944,664	29.06	30.55	29.23	3,500	13,100	-0.3
14/10/2021	29.06	543,901	28.70	29.41	28.53	41,100	15,100	0.9
13/10/2021	28.70	200,970	28.88	28.97	28.62	200	0	0.0
12/10/2021	28.88	252,600	29.06	29.14	28.70	0	0	0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021	29.06	376,100	28.53	29.50	28.26	28,300	100	0.9
08/10/2021	28.53	427,235	28.53	28.87	28.36	13,100	11,700	0.1
07/10/2021	28.53	359,947	28.36	29.13	28.36	12,000	19,200	-0.2
06/10/2021	28.36	279,430	28.61	28.96	28.10	0	0	0
05/10/2021	28.61	538,832	27.15	29.22	27.41	0	0	0
04/10/2021	27.15	256,481	27.58	27.93	27.07	2,600	5,400	-0.1
01/10/2021	27.58	216,996	27.67	28.01	27.50	65,500	65,500	0
30/09/2021	27.67	210,133	27.67	28.27	27.67	14,300	10,900	0.1
29/09/2021	27.67	154,233	28.27	28.27	27.50	0	0	0
28/09/2021	28.27	367,883	27.58	28.27	26.81	2,000	0	0.1
27/09/2021	27.58	556,714	28.18	28.61	27.50	4,000	3,900	0.0
24/09/2021	28.18	253,200	28.18	28.44	28.01	15,000	0	0.5
23/09/2021	28.18	444,843	28.27	28.70	28.01	3,500	2,500	0.0
22/09/2021	28.27	349,637	28.10	28.44	27.67	0	0	0
21/09/2021	28.10	786,361	28.53	28.53	27.41	1,300	2,000	-0.0
20/09/2021	28.53	564,711	29.04	29.56	28.36	700	600	0.0
17/09/2021	29.04	467,691	28.61	29.47	28.36	5,000	0	0.2
16/09/2021	28.61	339,592	28.44	28.87	28.44	5,600	2,900	0.1
15/09/2021	28.44	466,816	28.10	28.79	27.58	600	0	0.0
14/09/2021	28.10	818,068	28.87	28.87	28.10	500	6,200	-0.2
13/09/2021	28.87	1,212,668	29.39	29.65	28.36	7,400	1,000	0.2
10/09/2021	29.39	505,437	29.73	30.08	29.39	200	17,100	-0.6
09/09/2021	29.73	507,516	29.30	29.73	29.22	23,100	2,700	0.7
08/09/2021	29.30	726,674	30.25	30.50	29.04	6,200	100	0.2
07/09/2021	30.25	874,050	30.25	30.93	29.56	3,500	3,500	-0.0
06/09/2021	30.25	1,189,632	29.39	30.76	29.39	19,400	19,100	0.0
01/09/2021	29.39	1,089,464	28.87	29.65	28.36	0	7,900	-0.3
31/08/2021	28.87	788,363	29.56	29.90	28.79	100	9,100	-0.3
30/08/2021	29.56	954,828	28.70	29.56	28.36	1,400	900	0.0
27/08/2021	28.70	915,500	27.93	28.87	27.07	100	0	0.0
26/08/2021	27.93	1,134,432	28.79	28.87	27.93	500	12,500	-0.4
25/08/2021	28.79	1,145,271	28.44	28.79	27.15	16,000	0	0.5
24/08/2021	28.44	1,843,221	31.19	31.71	28.10	13,600	7,100	0.2
23/08/2021	31.19	2,225,419	28.61	31.45	28.36	12,700	118,500	-3.8
20/08/2021	28.61	2,380,000	28.36	29.90	27.15	1,300	8,800	-0.3
19/08/2021	28.36	1,223,200	27.84	28.70	27.07	0	353,100	-11.6
18/08/2021	27.84	1,201,100	27.50	28.70	27.07	1,000	106,400	-3.5
17/08/2021	27.50	907,100	27.93	28.53	27.15	2,800	86,200	-2.7
16/08/2021	27.93	1,951,500	26.04	28.36	26.21	4,800	15,500	-0.3
13/08/2021	26.04	995,258	25.44	26.04	25.26	0	3,000	-0.1
12/08/2021	25.44	669,569	25.52	25.95	24.92	2,100	16,200	-0.4
11/08/2021	25.52	845,554	25.69	26.21	25.35	5,000	3,015	0.1
10/08/2021	25.69	714,261	25.78	26.21	25.44	0	29,100	-0.9
09/08/2021	25.78	1,083,904	24.83	26.21	24.58	20,200	141,800	-3.6
06/08/2021	24.83	670,600	25.44	25.44	24.83	10,200	161,700	-4.4
05/08/2021	25.44	1,050,200	24.75	25.86	24.06	0	44,900	-1.3
04/08/2021	24.75	963,474	24.58	25.35	24.58	300	43,000	-1.2
03/08/2021	24.58	878,400	24.15	24.75	23.80	500	27,900	-0.8
02/08/2021	24.15	715,500	24.40	24.66	24.06	95,200	0	2.7
30/07/2021	24.40	842,800	24.06	24.75	24.06	46,700	34,000	0.4
29/07/2021	24.06	509,600	23.29	24.06	23.37	70,000	24,000	1.3
28/07/2021	23.29	276,259	23.63	23.63	23.20	4,200	42,200	-1.0
27/07/2021	23.63	893,276	23.20	24.06	23.11	160,200	27,100	3.7
26/07/2021	23.20	420,504	22.77	23.20	22.26	130,500	27,000	2.7
23/07/2021	22.77	800,211	23.37	23.37	22.77	147,015	8,000	3.7
22/07/2021	23.37	669,823	22.77	23.37	22.43	164,200	55,900	3.0
21/07/2021	22.77	540,844	23.11	23.46	22.51	700	53,000	-1.4
20/07/2021	23.11	861,144	21.48	23.11	21.40	6,100	41,000	-0.9
19/07/2021	21.48	988,683	23.29	23.29	21.40	68,620	49,000	0.5
16/07/2021	23.29	535,740	23.89	23.97	23.29	200	10,000	-0.3
15/07/2021	23.89	790,993	22.77	23.97	22.26	114,700	58,100	1.5
14/07/2021	22.77	925,669	23.46	23.72	21.91	0	78,300	-2.1

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 (2025-11-05)	-2	-6.02%	3,757,900	-43,100	-1.4	30.70 33.30 31.20
2 tháng (2025-10-06)	-6.39	-17.01%	10,659,000	-43,900	-1.7	30.70 37.59 31.20
3 tháng (2025-09-08)	-6.10	-16.36%	17,199,800	-80,000	-3.0	30.70 38.08 31.20
6 tháng (2025-06-09)	0.25	0.79%	85,060,600	-265,900	-9.8	30.66 42.18 31.20
12 tháng (2024-12-10)	-6.98	-18.28%	164,473,190	-600,160	-19.1	26.17 42.18 31.20
24 tháng (2023-12-18)	7.06	29.24%	338,214,646	-5,385,887	-189.2	23.95 45.89 31.20
36 tháng (2022-12-21)	14.33	84.93%	424,356,074	-4,390,394	-157.9	15.12 45.89 31.20
60 tháng (2020-12-31)	15.47	98.41%	722,526,651	-11,436,306	-315.8	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH