Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2021	48.03	499,300	48.55	48.55	47.77	66,900	179,300	-6.2
27/05/2021	48.55	1,109,600	48.03	49.16	44.74	438,900	101,700	18.7
26/05/2021	48.03	925,900	47.77	48.64	47.77	77,700	93,100	-0.9
25/05/2021	47.77	939,400	47.00	48.29	46.91	319,900	70,700	13.7
24/05/2021	47.00	461,100	46.13	47.43	46.74	98,800	41,000	3.1
21/05/2021	46.13	826,800	45.70	47.51	45.09	124,900	41,300	4.5
20/05/2021	45.70	1,023,200	46.04	46.22	45.00	10,300	42,000	-1.7
19/05/2021	46.04	596,100	46.74	46.74	46.04	1,500	50,700	-2.6
18/05/2021	46.74	663,200	47.25	47.43	46.56	215,500	246,800	-1.7
17/05/2021	47.25	661,300	48.29	48.47	47.08	23,200	177,000	-8.4
14/05/2021	48.29	947,900	48.12	48.81	47.95	526,300	215,400	17.4
13/05/2021	48.12	828,000	49.16	49.16	47.95	162,800	286,200	-6.9
12/05/2021	49.16	915,400	48.47	49.25	48.03	507,600	178,000	18.5
11/05/2021	48.47	1,034,700	48.55	49.42	48.12	533,400	61,900	26.8
10/05/2021	48.55	1,265,100	46.91	48.73	45.70	265,400	144,800	6.9
07/05/2021	46.91	1,177,400	48.47	48.47	46.82	17,400	401,600	-21.0
06/05/2021	48.47	719,300	48.73	49.76	48.12	9,800	107,200	-5.5
05/05/2021	48.73	824,900	48.12	49.33	48.21	46,800	70,100	-1.3
04/05/2021	48.12	1,157,300	49.59	49.59	47.69	58,600	283,900	-12.6
29/04/2021	49.59	393,800	49.68	50.11	49.25	82,000	44,400	2.2
28/04/2021	49.68	553,200	49.25	49.68	48.99	84,000	91,500	-0.4
27/04/2021	49.25	590,900	49.68	49.76	48.90	81,200	19,700	3.5
26/04/2021	49.68	895,000	51.06	51.15	49.33	73,700	147,200	-4.2
23/04/2021	51.06	779,100	50.20	51.06	49.68	96,900	47,800	2.9
22/04/2021	50.20	1,053,600	51.93	52.36	50.20	108,600	98,100	0.6
20/04/2021	51.93	1,224,900	51.50	52.79	51.32	84,600	42,700	2.5
19/04/2021	51.50	711,700	50.11	51.67	49.94	36,900	61,700	-1.4
16/04/2021	50.11	1,365,000	51.50	51.93	49.76	40,400	280,500	-13.9
15/04/2021	51.50	1,388,500	52.53	53.14	51.50	43,200	464,600	-25.2
14/04/2021	52.53	1,345,100	52.62	52.62	51.67	90,500	192,400	-6.1
13/04/2021	52.62	1,533,800	54.01	54.09	52.19	56,700	162,600	-6.4
12/04/2021	54.01	1,036,800	54.01	54.35	53.23	66,100	43,300	1.4
09/04/2021	54.01	551,500	54.01	54.52	53.49	62,300	40,900	1.3
08/04/2021	54.01	713,300	54.87	55.13	53.66	48,900	68,500	-1.2
07/04/2021	54.87	2,403,200	53.31	55.22	53.31	94,500	117,700	-1.5
06/04/2021	53.31	938,700	52.53	53.66	52.19	36,600	68,600	-2.0
05/04/2021	52.53	1,021,500	53.49	54.52	52.53	60,500	537,500	-29.1
02/04/2021	53.49	1,382,400	52.71	54.18	52.97	70,600	69,400	0.1
01/04/2021	52.71	1,192,800	51.58	52.79	51.50	70,700	30,500	2.4
31/03/2021	51.58	571,200	51.93	52.01	51.15	37,200	305,300	-16.0
30/03/2021	51.93	882,200	51.24	52.36	51.41	71,700	389,800	-19.1
29/03/2021	51.24	522,800	50.54	51.32	50.63	29,600	28,600	0.1
26/03/2021	50.54	788,600	51.41	51.50	49.33	27,800	71,400	-2.5
25/03/2021	51.41	615,600	51.50	51.84	51.06	5,400	37,100	-1.9
24/03/2021	51.50	1,152,100	53.40	53.40	50.89	51,400	61,400	-0.6
23/03/2021	53.40	868,900	53.83	54.01	52.88	2,900	66,200	-3.9
22/03/2021	53.83	1,133,700	52.79	54.61	53.75	35,900	65,400	-1.8
19/03/2021	52.79	3,085,100	52.53	55.13	52.53	62,000	564,000	-30.6
18/03/2021	52.53	958,800	51.58	52.62	51.84	7,500	273,400	-16.1
17/03/2021	51.58	391,200	51.58	51.76	51.24	4,400	17,300	-0.8
16/03/2021	51.58	379,700	52.01	52.27	51.24	23,200	47,400	-1.4
15/03/2021	52.01	393,400	52.36	52.45	51.93	3,800	38,200	-2.1
12/03/2021	52.36	675,600	52.36	53.14	51.93	17,000	159,400	-8.6
11/03/2021	52.36	561,200	51.58	52.53	52.01	16,200	73,200	-3.4
10/03/2021	51.58	464,200	50.98	51.93	50.63	19,300	152,300	-7.9
09/03/2021	50.98	570,700	51.15	51.15	50.11	22,800	245,800	-13.1
08/03/2021	51.15	784,000	51.06	52.01	51.06	2,400	410,000	-24.2
05/03/2021	51.06	744,100	51.93	51.93	50.63	2,600	265,700	-15.6
04/03/2021	51.93	491,000	53.05	53.57	51.50	37,300	77,600	-2.5
03/03/2021	53.05	489,900	53.49	53.66	52.97	3,100	124,200	-7.5
02/03/2021	53.49	996,300	53.49	54.52	53.23	31,100	216,500	-11.5
01/03/2021	53.49	941,100	51.15	53.66	51.41	28,500	21,000	0.4
26/02/2021	51.15	556,000	51.58	51.58	50.89	27,200	75,100	-2.8
25/02/2021	51.58	676,100	51.67	52.36	51.06	60,200	60,000	0.0
24/02/2021	51.67	603,300	52.36	52.97	51.32	9,200	37,400	-1.7
23/02/2021	52.36	954,000	52.88	52.88	51.67	7,000	273,800	-16.1
22/02/2021	52.88	585,300	53.23	53.40	52.36	10,400	73,700	-3.9
19/02/2021	53.23	424,400	53.57	53.57	52.71	22,000	69,600	-2.9
18/02/2021	53.57	803,300	53.57	53.75	52.36	16,800	76,800	-3.7
17/02/2021	53.57	872,100	51.84	53.57	51.93	97,900	124,700	-1.6
09/02/2021	51.84	743,300	49.68	51.84	49.33	325,600	74,000	15.1
08/02/2021	49.68	914,200	51.93	52.79	48.55	11,500	88,000	-4.5
05/02/2021	51.93	588,100	50.28	52.10	50.63	41,000	56,200	-0.9
04/02/2021	50.28	922,900	50.63	51.84	50.28	48,600	512,500	-27.3
03/02/2021	50.63	810,900	47.34	50.63	48.47	17,800	87,600	-3.9
02/02/2021	47.34	573,400	46.30	48.03	45.26	44,900	23,400	1.2
01/02/2021	46.30	1,216,900	48.90	49.76	46.22	80,100	959,500	-49.0
29/01/2021	48.90	1,069,500	46.74	49.50	44.14	115,000	82,500	1.8
28/01/2021	46.74	1,256,500	50.20	50.20	46.74	107,800	147,500	-2.1
27/01/2021	50.20	931,000	52.36	52.62	49.50	71,200	78,700	-0.4
26/01/2021	52.36	1,166,900	55.39	55.39	51.93	30,700	239,000	-12.7
25/01/2021	55.39	695,400	56.00	56.00	55.39	43,300	118,200	-4.8
22/01/2021	56.00	685,900	56.86	57.29	55.39	38,800	80,600	-2.7
21/01/2021	56.86	638,500	55.65	57.12	55.48	79,200	76,100	0.2
20/01/2021	55.65	1,133,400	56.26	56.43	52.45	161,400	58,600	6.5
19/01/2021	56.26	1,798,900	59.37	59.72	55.22	664,100	791,400	-8.4
18/01/2021	59.37	1,008,300	60.06	60.32	59.03	23,400	47,600	-1.7
15/01/2021	60.06	1,399,200	60.58	60.76	59.63	31,000	276,600	-17.0
14/01/2021	60.58	710,400	60.93	61.28	59.03	17,100	124,700	-7.5
13/01/2021	60.93	1,738,600	59.03	61.62	59.28	102,600	84,700	1.3
12/01/2021	59.03	641,100	58.94	59.20	58.07	40,500	35,200	0.4
11/01/2021	58.94	1,106,000	59.11	59.98	57.90	78,000	274,200	-13.3
08/01/2021	59.11	1,639,800	57.99	59.72	58.51	87,800	253,900	-11.4
07/01/2021	57.99	898,000	57.55	58.33	57.55	30,800	92,600	-4.1
06/01/2021	57.55	1,472,400	57.12	58.68	57.12	87,500	297,400	-14.0
05/01/2021	57.12	1,018,200	57.38	57.38	56.60	35,900	276,600	-15.9
04/01/2021	57.38	1,192,300	57.12	58.42	56.77	344,800	321,800	1.6
31/12/2020	57.12	1,317,310	56.26	57.81	55.39	116,610	20,100	6.3
30/12/2020	56.26	1,719,280	57.99	58.68	55.82	240,610	275,030	-2.1
29/12/2020	57.99	1,342,220	55.39	57.99	54.70	782,580	107,770	44.3

Page:
<<
12
13
14
>>

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)	-6.90	-8.49%	14,123,700	1,152,500	91.2	71.30 86 76
2 tháng (2026-01-19)	3.10	4.35%	39,136,200	6,300,700	478.5	67.80 86 76
3 tháng (2025-12-22)	18.40	32.86%	63,058,400	4,958,900	386.6	55.30 86 76
6 tháng (2025-09-22)	18.96	34.21%	89,884,700	2,463,600	253.0	46.21 86 76
12 tháng (2025-03-25)	22.99	44.71%	172,111,200	6,405,718	416.0	38.36 86 76
24 tháng (2024-04-01)	33.75	83.04%	329,001,000	6,400,388	416.2	36.91 86 76
36 tháng (2023-04-05)	28.49	62.06%	470,396,200	1,442,378	193.4	36.41 86 76
60 tháng (2021-04-15)	22.90	44.48%	1,020,396,200	1,817,386	120.8	36.41 86 76

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH