Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/08/2025	36.81	461,600	37.79	38.38	36.81	5,500	22,800	-0.7
22/08/2025	37.30	1,494,000	39.74	39.94	36.52	15,100	0	0.6
21/08/2025	39.94	914,200	40.33	41.50	39.94	0	100	-0.0
20/08/2025	40.33	1,336,600	41.70	42.18	38.77	23,000	60,500	-1.7
19/08/2025	41.60	1,622,600	41.01	42.09	40.33	0	11,200	-0.5
18/08/2025	40.91	1,001,600	40.52	41.30	39.64	5,000	100	0.2
15/08/2025	40.52	2,001,500	42.48	42.96	40.04	8,900	200	0.4
14/08/2025	42.18	1,489,700	43.55	43.55	41.60	31,400	5,700	1.1
13/08/2025	41.89	2,656,600	39.84	41.89	39.16	32,100	16,300	0.7
12/08/2025	39.74	852,100	40.33	40.52	38.96	6,100	1,800	0.2
11/08/2025	40.04	1,290,100	39.64	40.52	39.06	5,600	14,300	-0.4
08/08/2025	39.64	1,369,200	40.52	41.40	39.16	16,200	9,600	0.3
07/08/2025	40.52	1,125,900	40.52	40.91	39.94	100	100	0
06/08/2025	40.33	1,051,400	39.35	40.33	39.35	15,600	500	0.6
05/08/2025	39.35	2,279,700	39.74	40.91	36.13	28,000	153,300	-5.3
04/08/2025	39.35	1,040,000	38.38	39.35	37.30	17,200	20,000	-0.1
01/08/2025	38.38	1,142,900	39.25	40.62	38.18	0	35,900	-1.4
31/07/2025	39.55	1,144,600	39.64	39.94	37.69	0	83,100	-3.3
30/07/2025	38.96	1,534,800	36.81	38.96	36.81	12,300	0	0.5
29/07/2025	36.91	3,112,000	41.21	36.91	36.91	84,700	200	3.5
28/07/2025	40.91	2,021,700	38.08	40.91	37.69	109,600	0	4.5
25/07/2025	37.50	1,675,200	36.23	37.79	35.84	0	41,000	-1.6
24/07/2025	36.13	1,026,300	37.11	37.30	35.74	100	39,400	-1.5
23/07/2025	36.62	1,559,800	36.91	38.08	36.32	1,200	2,600	-0.1
22/07/2025	36.13	1,886,500	34.86	36.32	34.37	40,900	0	1.5
21/07/2025	34.96	972,100	35.54	35.54	34.66	39,500	1,700	1.4
18/07/2025	34.76	1,327,700	35.06	35.93	34.57	0	25,000	-0.9
17/07/2025	34.86	1,226,600	35.15	35.45	34.27	0	48,700	-1.8
16/07/2025	34.96	1,314,400	34.96	35.64	34.37	1,000	14,300	-0.5
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

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 (2025-12-29)	0.10	0.34%	6,686,600	-75,700	-2.5	28.30 32.60 29.90
2 tháng (2025-11-28)	-1.30	-4.17%	9,699,500	-42,600	-1.5	28.30 32.60 29.90
3 tháng (2025-10-29)	-2.71	-8.32%	13,821,000	-169,100	-5.7	28.30 34.08 29.90
6 tháng (2025-07-31)	-9.65	-24.39%	55,755,400	-347,700	-13.6	28.30 42.18 29.90
12 tháng (2025-02-03)	-3.59	-10.73%	161,883,376	-189,560	-3.4	26.17 42.18 29.90
24 tháng (2024-02-07)	4.42	17.34%	340,281,274	-4,394,787	-164.6	24.62 45.89 29.90
36 tháng (2023-02-13)	13.95	87.46%	429,623,794	-4,717,994	-164.7	15.12 45.89 29.90
60 tháng (2021-02-22)	12.37	70.57%	690,521,099	-8,317,456	-247.7	10.69 45.89 29.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH