Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	34.96	1,618,700	35.25	37.01	34.76	0	13,400	-0.5
14/07/2025	35.25	1,297,700	34.27	35.54	33.40	58,800	0	2.1
11/07/2025	33.98	1,884,200	33.59	34.86	33.10	21,000	0	0.7
10/07/2025	33.49	694,000	33.79	34.37	33.30	4,300	0	0.1
09/07/2025	33.79	1,892,100	33.20	34.86	33.20	200	125,000	-4.4
08/07/2025	33.00	941,900	32.61	33.69	32.61	0	158,500	-5.4
07/07/2025	32.61	690,500	32.42	32.91	32.42	0	24,700	-0.8
04/07/2025	32.32	540,000	32.81	32.81	32.22	4,900	500	0.1
03/07/2025	32.61	1,242,800	32.71	33.20	31.83	132,800	58,900	2.4
02/07/2025	32.61	1,239,700	30.76	33.30	30.76	170,400	0	5.6
01/07/2025	30.95	407,400	31.15	31.34	30.76	3,500	0	0.1
30/06/2025	31.15	530,700	31.34	31.74	31.15	55,000	0	1.8
27/06/2025	30.95	344,400	31.05	31.54	30.86	4,000	0	0.1
26/06/2025	30.95	634,600	31.54	31.64	30.56	0	27,300	-0.9
25/06/2025	31.64	378,600	32.22	32.22	31.64	100	1,100	-0.0
24/06/2025	31.83	891,500	31.44	32.52	31.44	0	3,600	-0.1
23/06/2025	31.25	434,300	31.44	31.54	30.86	0	1,400	-0.0
20/06/2025	31.54	655,600	31.54	31.54	31.44	0	0	0
19/06/2025	31.54	294,000	31.44	31.64	31.05	0	4,000	-0.1
18/06/2025	31.44	514,900	31.54	32.03	31.25	0	0	0
17/06/2025	31.54	493,300	31.25	32.13	31.25	0	13,100	-0.4
16/06/2025	31.83	469,100	30.66	31.44	30.08	0	3,700	-0.1
13/06/2025	30.66	815,100	31.25	31.25	29.29	1,800	4,300	-0.1
12/06/2025	31.25	369,900	30.86	31.44	30.86	4,800	14,700	-0.3
11/06/2025	30.76	315,600	30.95	31.25	30.47	0	13,900	-0.4
10/06/2025	30.95	351,800	31.05	31.44	30.86	0	35,600	-1.1
09/06/2025	30.95	501,200	31.44	31.74	30.56	3,700	34,400	-1.0
06/06/2025	31.44	802,000	31.74	32.42	31.25	0	12,100	-0.4
05/06/2025	32.52	743,400	32.71	33.10	32.32	75,100	300	2.5
04/06/2025	32.71	766,500	33.30	33.40	32.71	0	120,200	-4.1
03/06/2025	33.20	1,754,100	32.22	34.27	32.22	12,200	1,600	0.4
02/06/2025	32.13	787,100	30.76	32.13	30.76	34,800	11,000	0.8
30/05/2025	30.95	1,438,300	30.56	32.13	30.27	109,700	0	3.5
29/05/2025	30.47	264,100	31.05	31.25	30.47	0	600	-0.0
28/05/2025	30.86	1,022,900	30.66	31.44	30.66	53,600	0	1.7
27/05/2025	30.37	673,400	30.17	30.86	29.98	0	31,600	-1.0
26/05/2025	30.08	569,200	29.49	30.17	28.51	0	25,000	-0.7
23/05/2025	29.29	370,600	29.78	29.88	29.29	0	0	0
22/05/2025	29.68	699,600	29.68	30.56	29.59	32,200	4,100	0.9
21/05/2025	29.98	568,400	30.27	30.47	29.68	0	0	0
20/05/2025	30.17	498,200	29.78	30.37	29.68	15,000	0	0.5
19/05/2025	29.88	542,000	30.56	30.56	29.88	4,100	0	0.1
16/05/2025	30.56	1,095,000	31.05	31.44	30.47	10,000	0	0.3
15/05/2025	30.86	520,700	31.05	31.64	30.76	0	0	0
14/05/2025	30.95	760,400	30.66	31.05	30.27	0	1,400	0
13/05/2025	30.56	796,300	30.66	31.44	30.47	0	90,800	0
12/05/2025	30.17	307,800	30.47	30.86	29.59	0	7,300	0
09/05/2025	29.68	362,600	30.17	30.27	29.68	1,000	59,700	0
08/05/2025	29.98	569,800	29.49	30.37	29.49	42,400	35,000	0
07/05/2025	29.49	257,200	29.59	29.68	29.39	0	6,400	0
06/05/2025	29.59	476,200	29.49	30.47	29.49	21,400	5,100	0
05/05/2025	29.49	297,800	29.68	29.78	29.20	2,300	13,400	0
29/04/2025	29.20	246,500	29.39	29.49	29.10	4,600	15,000	-0.3
28/04/2025	29.39	362,900	28.90	29.68	28.81	46,700	2,100	1.3
25/04/2025	28.90	368,200	28.71	29.20	28.61	8,700	19,900	-0.3
24/04/2025	28.71	492,400	28.90	29.39	28.12	39,500	5,800	1.0
23/04/2025	28.71	311,500	28.51	29.29	28.51	3,300	25,800	-0.7
22/04/2025	28.32	1,621,200	28.90	29.00	26.17	84,700	57,000	0.7
21/04/2025	29.00	964,700	30.37	30.47	28.90	3,600	114,500	-3.4
18/04/2025	30.47	914,700	30.47	31.54	30.47	30,700	38,500	-0.3
17/04/2025	30.37	452,300	29.78	30.47	29.29	33,900	2,700	0.9
16/04/2025	30.08	747,700	30.76	31.05	30.08	26,000	20,200	0.2
15/04/2025	30.76	1,147,500	30.95	31.64	29.29	120,400	2,000	3.7
14/04/2025	31.83	904,700	31.05	32.03	30.56	29,000	43,000	-0.4
11/04/2025	30.86	1,640,200	25.88	31.54	25.88	47,200	113,500	-2.1
10/04/2025	28.71	231,600	28.71	28.71	28.71	0	27,400	-0.8
09/04/2025	26.17	1,987,000	26.17	29.00	26.17	53,200	39,600	0.4
08/04/2025	29.00	827,800	31.74	31.83	29.00	61,000	0	1.9
04/04/2025	32.22	1,886,200	32.71	32.81	30.47	74,300	2,020	2.3
03/04/2025	33.79	1,518,800	37.11	37.11	33.79	27,800	21,960	0.2
02/04/2025	37.50	486,600	37.59	37.98	37.40	0	20,200	-0.8
01/04/2025	37.50	319,400	37.59	37.69	37.11	0	9,000	-0.3
31/03/2025	37.30	567,600	37.69	37.89	37.11	21,000	5,600	0.6
28/03/2025	37.69	820,700	37.79	38.47	37.30	20,200	0	0.8
27/03/2025	37.79	824,600	38.28	38.47	37.69	0	200	-0.0
26/03/2025	38.28	1,178,600	39.35	39.35	37.98	5,600	17,200	-0.5
25/03/2025	39.35	1,280,200	40.62	40.62	38.86	0	23,000	-0.9
24/03/2025	39.94	827,100	39.55	40.43	38.77	0	32,000	-1.3
21/03/2025	39.55	789,600	39.16	39.84	39.16	17,200	5,300	0.5
20/03/2025	39.16	1,069,500	39.06	40.04	38.96	8,200	15,000	-0.3
19/03/2025	38.96	813,900	38.28	39.25	38.28	44,300	400	1.7
18/03/2025	38.38	749,200	39.06	39.64	38.38	2,800	19,600	-0.7
17/03/2025	39.06	533,800	39.06	39.45	38.47	5,100	9,800	0
14/03/2025	38.96	853,200	38.86	39.16	38.18	400	5,700	-0.2
13/03/2025	38.86	1,195,300	39.64	40.04	38.77	14,300	1,000	0.5
12/03/2025	39.74	1,126,500	40.04	40.43	39.45	9,800	7,500	0.1
11/03/2025	39.84	1,438,100	38.96	39.94	38.47	25,900	10,900	0.6
10/03/2025	39.25	1,308,600	39.64	40.23	38.86	2,000	14,100	-0.5
07/03/2025	39.64	1,117,900	41.01	41.01	39.55	0	25,630	-1.1
06/03/2025	39.94	1,612,400	37.89	39.94	37.79	12,100	10,800	0.0
05/03/2025	37.79	947,400	38.18	38.86	37.69	14,300	6,000	0.3
04/03/2025	38.28	1,201,200	35.35	39.06	35.35	22,000	12,900	0.3
03/03/2025	38.86	1,666,300	38.28	39.35	37.79	14,400	13,700	0.0
28/02/2025	38.28	958,500	38.47	38.57	37.69	5,300	42,600	-1.5
27/02/2025	38.38	1,358,400	37.79	38.47	37.40	7,400	12,700	-0.2
26/02/2025	37.59	1,815,800	36.52	38.08	36.52	20,400	5,750	0.6
25/02/2025	36.32	1,113,300	36.32	37.11	36.23	16,800	0	0.6
24/02/2025	36.32	938,300	35.25	36.42	34.86	34,800	0	1.3
21/02/2025	34.96	490,100	35.35	35.64	34.86	10,400	0	0.4
20/02/2025	35.45	502,500	36.62	37.30	35.35	0	61,700	-2.3

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)	-2.98	-8.74%	3,949,500	-88,800	-3.0	30.70 34.08 31.20
2 tháng (2025-10-06)	-6.49	-17.27%	10,428,600	-37,100	-1.5	30.70 37.59 31.20
3 tháng (2025-09-05)	-7.47	-19.37%	17,952,900	-79,700	-3.1	30.70 38.57 31.20
6 tháng (2025-06-09)	0.15	0.47%	84,830,200	-259,100	-9.6	30.66 42.18 31.20
12 tháng (2024-12-09)	-7.18	-18.75%	164,901,805	-608,860	-19.5	26.17 42.18 31.20
24 tháng (2023-12-15)	7.06	29.34%	338,140,846	-5,380,387	-189.0	23.95 45.89 31.20
36 tháng (2022-12-20)	14.41	86.37%	424,304,180	-4,383,394	-157.6	15.12 45.89 31.20
60 tháng (2020-12-30)	16.75	116.72%	723,544,326	-11,546,456	-317.5	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH