Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	32	446,900	32.20	32.60	31.90	5,000	75,500	-2.3
15/01/2026	32.10	390,200	32.60	33.30	31.80	19,500	10,000	0.3
14/01/2026	32.60	432,300	31.80	32.80	31.60	11,800	23,700	-0.4
13/01/2026	31.80	576,800	32.80	32.90	31.70	48,000	28,400	0.6
12/01/2026	32.50	920,700	30.40	33.20	30.40	10,000	40,500	-0.9
09/01/2026	30.30	301,400	30.50	31.50	30.20	23,600	25,000	-0.0
08/01/2026	30.30	628,600	29.50	30.80	29.50	13,400	16,300	-0.1
07/01/2026	29.50	257,500	28.80	29.60	28.70	44,800	15,800	0.8
06/01/2026	28.80	321,300	28.30	29	28	4,900	32,500	-0.8
05/01/2026	28.30	258,100	29.30	29.30	28.10	400	5,300	-0.1
31/12/2025	29.10	180,400	29.40	29.70	29.10	12,900	5,600	0.2
30/12/2025	29.40	264,800	29.90	29.90	29.30	12,900	5,600	0.2
29/12/2025	29.80	65,800	29.90	30.20	29.80	2,700	5,700	-0.1
26/12/2025	29.80	197,600	30.30	30.50	29.50	9,400	16,600	-0.2
25/12/2025	30.30	199,800	31.10	31.10	30.30	5,800	600	0.2
24/12/2025	30.80	185,700	30.50	31	30.50	42,400	5,000	1.1
23/12/2025	30.90	66,700	31.20	31.30	30.50	0	5,800	-0.2
22/12/2025	31.20	178,500	30.60	31.20	30.50	6,500	4,400	0.1
19/12/2025	30.50	142,800	30.30	30.80	30.20	15,600	6,400	0.3
18/12/2025	30.50	53,300	30.40	30.50	30	7,100	0	0.2
17/12/2025	30.40	47,500	31	31	30.30	800	6,100	-0.2
16/12/2025	30.80	130,800	29.40	30.80	29.30	3,600	11,200	-0.2
15/12/2025	29.70	147,600	29.80	30.30	29.10	1,000	16,300	-0.5
12/12/2025	29.80	130,500	30.60	30.90	29.80	0	23,400	-0.7
11/12/2025	30.60	47,400	31	31	30.60	6,100	0	0.2
10/12/2025	30.60	107,200	30.90	31	30.60	2,500	6,700	-0.1
09/12/2025	30.60	163,200	30.80	31.20	30.20	11,300	4,900	0.2
08/12/2025	30.80	222,900	31.20	31.40	30.80	44,800	4,600	1.3
05/12/2025	31.20	87,400	31.30	31.60	31.20	500	7,900	-0.2
04/12/2025	31.20	230,400	31.50	31.70	31.10	24,900	31,700	-0.2
03/12/2025	31.10	214,700	31.20	31.40	30.70	1,000	12,300	-0.3
02/12/2025	30.80	200,000	30.80	30.80	30.20	15,600	3,900	0.4
01/12/2025	30.70	214,600	31.30	31.30	30.50	4,200	2,200	0.1
28/11/2025	31.20	44,300	31.50	31.60	31.20	0	0	0
27/11/2025	31.50	76,300	32	32	31.50	0	2,400	-0.1
26/11/2025	31.70	164,000	31.30	31.90	31.10	6,200	0	0.2
25/11/2025	31.10	359,300	32	32.10	31	0	23,800	-0.8
24/11/2025	32	294,000	32.50	32.50	31.40	7,200	1,200	0.2
21/11/2025	32.20	99,500	32.60	32.60	32.10	0	800	-0.0
20/11/2025	32.60	77,200	32.80	33	32.40	0	3,200	-0.1
19/11/2025	32.80	131,100	33.40	33.40	32.60	100	1,800	-0.1
18/11/2025	33.30	199,200	33.40	33.80	33.20	3,800	3,300	0.0
17/11/2025	33.30	125,600	33.10	33.50	33	0	3,000	-0.1
14/11/2025	33	183,100	33	33.20	32.80	5,300	4,200	0.0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 8%
13/11/2025	33	152,100	33.50	33.50	32.90	4,000	0	0.1
12/11/2025	33.20	135,400	32.52	33.20	32.42	0	300	-0.0
11/11/2025	32.61	81,400	32.71	33.00	32.22	100	5,200	-0.2
10/11/2025	32.61	166,600	32.52	33.20	32.32	1,000	24,600	-0.8
07/11/2025	32.52	182,500	33.20	33.30	32.22	0	8,800	-0.3
06/11/2025	33.20	109,400	33.40	33.40	32.91	3,500	9,100	-0.2
05/11/2025	33.20	317,200	33.98	33.98	33.20	23,200	1,400	0.7
04/11/2025	34.08	422,000	32.32	34.18	31.93	4,700	57,200	-1.8
03/11/2025	32.32	217,900	32.91	33.20	32.32	0	18,600	-0.6
31/10/2025	32.91	116,100	33.30	33.49	32.91	0	8,900	-0.3
30/10/2025	33.20	334,800	32.61	33.40	32.61	20,800	27,600	-0.2
29/10/2025	32.61	176,800	32.71	33.00	32.42	5,000	6,000	-0.0
28/10/2025	32.52	166,100	31.54	32.52	31.54	4,000	8,600	-0.2
27/10/2025	31.44	455,000	32.03	32.81	31.34	46,500	10,300	1.2
24/10/2025	31.34	234,500	32.42	32.42	31.34	16,800	10,100	0.2
23/10/2025	32.42	130,300	32.71	32.71	32.32	2,500	5,300	-0.1
22/10/2025	32.61	179,900	32.71	32.91	32.03	0	4,500	-0.2
21/10/2025	32.52	482,200	32.03	32.61	29.29	28,800	7,500	0.7
20/10/2025	32.03	640,800	35.45	35.74	31.93	67,700	13,900	1.7
17/10/2025	35.45	425,000	35.25	35.93	34.96	0	0	0
16/10/2025	35.54	218,900	35.64	35.93	35.45	5,000	0	0.2
15/10/2025	35.64	234,100	36.42	36.42	35.64	300	0	0.0
14/10/2025	36.42	490,700	36.13	37.01	35.64	0	23,200	-0.9
13/10/2025	36.13	308,900	36.52	36.52	35.64	100	1,100	-0.0
10/10/2025	36.72	358,900	35.64	36.91	33.20	0	2,300	-0.1
09/10/2025	36.72	210,600	36.81	37.11	36.52	0	0	0
08/10/2025	36.81	390,700	37.69	38.08	36.62	19,600	19,000	0.0
07/10/2025	36.72	186,500	37.89	37.89	36.72	0	0	0
06/10/2025	37.59	520,400	35.15	37.79	35.15	9,200	7,700	0.1
03/10/2025	35.35	144,600	35.74	35.93	35.25	0	19,600	-0.7
02/10/2025	35.84	149,400	36.42	36.81	35.54	3,600	22,300	-0.7
01/10/2025	36.52	131,300	36.72	36.91	36.23	17,400	2,400	0.6
30/09/2025	36.52	217,900	36.72	36.91	35.74	4,100	8,300	-0.2
29/09/2025	36.72	271,400	36.72	36.81	36.13	39,200	5,200	1.3
26/09/2025	36.72	291,600	37.11	37.30	36.23	0	6,800	-0.3
25/09/2025	37.11	310,700	36.81	37.20	36.62	1,600	0	0.1
24/09/2025	36.52	398,700	35.45	36.52	35.45	0	1,400	-0.1
23/09/2025	35.93	208,200	35.64	36.42	35.64	6,800	3,400	0.1
22/09/2025	36.03	327,000	36.91	37.40	35.93	0	34,000	-1.3
19/09/2025	36.81	210,500	37.11	37.20	36.62	1,500	12,000	-0.4
18/09/2025	37.11	209,200	37.50	37.59	36.91	700	15,900	-0.6
17/09/2025	37.30	227,700	37.59	37.98	37.11	7,100	8,100	-0.0
16/09/2025	37.59	393,800	38.38	38.86	37.40	20,500	10,400	0.4
15/09/2025	38.08	395,700	37.79	38.18	37.59	63,800	7,800	2.2
12/09/2025	37.20	271,100	38.08	38.08	37.20	6,500	8,000	-0.1
11/09/2025	37.59	648,000	37.98	37.98	36.13	16,500	68,700	-2.0
10/09/2025	37.98	229,700	38.47	38.57	37.50	0	4,900	-0.2
09/09/2025	38.08	476,700	37.30	38.08	36.81	9,600	10,600	-0.0
08/09/2025	37.30	1,027,600	38.47	39.06	37.30	90,200	75,400	0.5
05/09/2025	38.57	983,500	41.01	41.50	38.57	100	6,600	-0.3
04/09/2025	41.01	577,700	40.82	41.50	40.62	0	19,400	-0.8
03/09/2025	40.91	791,700	41.50	43.94	40.33	29,900	400	1.2
29/08/2025	40.52	1,317,500	38.96	41.30	38.96	0	2,600	-0.1
28/08/2025	38.96	541,100	38.57	39.06	38.28	1,600	8,000	0
27/08/2025	38.28	692,100	39.06	39.35	38.28	0	14,800	-0.6
26/08/2025	38.86	582,200	36.81	38.86	36.62	24,700	8,300	0.6

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 (2026-05-18)	0.80	3.05%	4,139,400	12,900	0	25.10 27.40 27.40
2 tháng (2026-04-20)	0.40	1.50%	5,912,800	-17,300	0	25.10 27.40 27.40
3 tháng (2026-03-19)	0.90	3.45%	11,223,300	-41,300	0.1	24.30 28.40 27.40
6 tháng (2025-12-19)	-3.50	-11.48%	28,003,900	-69,900	-0.9	24.30 32.60 27.40
12 tháng (2025-06-23)	-4.25	-13.59%	109,421,800	-225,800	-7.1	24.30 42.18 27.40
24 tháng (2024-06-27)	-12.76	-32.08%	281,675,359	-3,424,460	-129.5	24.30 43.30 27.40
36 tháng (2023-07-03)	5.06	23.05%	418,652,179	-3,218,104	-129.6	20.69 45.89 27.40
60 tháng (2021-07-13)	3.54	15.10%	600,963,981	-5,835,646	-188.9	10.69 45.89 27.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH