Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	72.35	143,370	74.59	76.83	72.35	105,990	95,180	1.1
03/05/2018	74.59	268,660	72.26	75.59	69.02	190,700	155,230	3.3
02/05/2018	72.26	271,870	76.42	81.65	71.10	2,546,900	2,509,760	3.3
27/04/2018	76.42	595,330	77.25	80.57	76.42	527,440	486,380	4.0
26/04/2018	77.25	643,400	83.06	83.89	77.25	474,240	549,030	-7.1
24/04/2018	83.06	254,570	79.74	85.30	78.08	218,500	89,490	12.7
23/04/2018	79.74	213,290	82.23	85.55	79.74	148,960	71,930	7.8
20/04/2018	82.23	430,600	78.91	83.06	78.91	279,540	316,300	-3.7
19/04/2018	78.91	398,040	84.72	86.22	78.91	270,330	243,840	2.8
18/04/2018	84.72	390,540	88.87	90.04	84.72	244,360	299,260	-5.7
17/04/2018	88.87	286,490	85.88	88.87	85.88	326,830	267,300	6.3
16/04/2018	85.88	193,250	86.55	87.21	83.97	153,180	75,210	8.1
13/04/2018	86.55	198,750	88.54	88.54	86.55	137,560	77,610	6.3
12/04/2018	88.54	501,420	88.71	88.71	83.97	314,470	249,760	6.8
11/04/2018	88.71	515,170	89.62	92.20	88.71	373,860	242,810	14.3
10/04/2018	89.62	301,690	87.63	90.95	87.63	238,190	105,140	14.3
09/04/2018	87.63	432,470	89.29	89.71	87.21	294,620	237,610	6.1
06/04/2018	89.29	417,700	89.04	91.28	88.87	218,350	220,180	-0.2
05/04/2018	89.04	503,350	83.89	89.71	83.89	365,140	189,130	18.6
04/04/2018	83.89	355,890	83.48	87.21	83.48	198,840	134,250	6.7
03/04/2018	83.48	577,200	80.65	85.47	81.40	1,615,670	1,649,670	-3.3
02/04/2018	80.65	330,990	78.49	83.06	78.91	132,800	110,080	2.4
30/03/2018	78.49	324,360	77.25	78.91	75.42	185,180	61,470	11.6
29/03/2018	77.25	343,480	78.08	79.82	77.25	262,480	135,430	12.0
28/03/2018	78.08	366,680	77.25	78.74	75.59	211,010	150,120	5.7
27/03/2018	77.25	751,940	77.25	81.32	76.42	420,000	418,300	0.5
26/03/2018	77.25	533,200	72.84	77.91	72.84	257,080	238,030	1.7
23/03/2018	72.84	471,720	76.42	76.42	71.10	166,100	247,040	-7.0
22/03/2018	76.42	511,740	74.75	76.83	74.75	356,970	384,080	-2.5
21/03/2018	74.75	585,540	71.52	74.75	71.93	2,204,120	2,288,210	-7.4
20/03/2018	71.52	279,880	72.26	73.34	71.52	111,410	122,960	-1.0
19/03/2018	72.26	359,640	68.94	72.26	68.94	93,780	137,530	-3.7
16/03/2018	68.94	253,720	68.94	70.52	68.94	103,640	134,080	-2.4
15/03/2018	68.94	150,100	69.94	70.60	68.77	85,650	26,200	5.0
14/03/2018	69.94	364,050	69.60	70.85	68.94	266,310	134,830	11.1
13/03/2018	69.60	169,620	70.27	70.68	69.11	118,330	38,020	6.8
12/03/2018	70.27	257,030	69.69	71.27	69.69	189,400	57,120	11.2
09/03/2018	69.69	374,750	67.28	69.77	67.69	112,830	115,250	-0.2
08/03/2018	67.28	229,500	65.53	67.61	65.53	166,570	27,020	11.2
07/03/2018	65.53	474,280	68.94	70.52	64.79	211,280	102,010	9.0
06/03/2018	68.94	223,650	69.77	70.60	68.11	129,070	102,310	2.2
05/03/2018	69.77	349,010	68.44	71.43	68.94	256,820	144,620	9.6
02/03/2018	68.44	346,050	68.53	69.36	66.45	130,030	202,630	-5.9
01/03/2018	68.53	305,660	69.52	69.60	68.19	14,940	99,630	-7.0
28/02/2018	69.52	506,890	71.60	71.60	68.94	230,090	312,310	-6.9
27/02/2018	71.60	200,020	71.43	73.09	70.60	144,390	63,310	7.0
26/02/2018	71.43	387,790	70.44	73.18	70.44	285,160	151,480	11.6
23/02/2018	70.44	622,650	66.45	70.44	66.86	495,290	327,260	14.0
22/02/2018	66.45	628,510	66.61	69.36	66.03	290,250	363,700	-6.0
21/02/2018	66.61	844,340	62.30	66.61	62.30	581,800	435,850	11.3
13/02/2018	62.30	263,970	61.05	63.54	61.88	113,980	69,460	3.4
12/02/2018	61.05	297,370	59.47	61.05	58.97	147,660	146,070	0.2
09/02/2018	59.47	361,850	60.97	60.97	56.90	150,280	100,650	3.5
08/02/2018	60.97	217,690	59.22	62.30	57.73	167,330	10,670	11.4
07/02/2018	59.22	502,280	57.73	60.63	56.48	230,880	277,130	-3.1
06/02/2018	57.73	835,960	62.05	62.05	57.73	209,700	462,590	-17.6
05/02/2018	62.05	688,330	66.70	66.70	62.05	409,240	285,800	9.3
02/02/2018	66.70	466,310	65.20	67.28	63.38	303,460	219,040	6.7
01/02/2018	65.20	550,700	68.11	69.77	64.04	356,440	353,520	0.3
31/01/2018	68.11	458,860	71.18	72.68	68.11	285,930	240,800	3.8
30/01/2018	71.18	470,270	67.45	71.18	66.45	309,250	119,420	15.7
29/01/2018	67.45	699,600	69.36	71.43	67.28	491,570	502,690	-0.7
26/01/2018	69.36	545,350	66.45	70.60	65.62	357,570	101,250	21.1
25/01/2018	66.45	703,250	65.37	67.28	64.79	372,920	52,630	25.6
22/01/2018	65.37	710,280	62.63	65.95	62.63	460,080	174,960	22.3
19/01/2018	62.63	898,460	59.80	62.71	59.55	327,330	56,800	20.0
18/01/2018	59.80	889,040	58.14	59.80	56.98	467,130	25,410	30.9
17/01/2018	58.14	600,300	59.80	60.80	58.14	281,050	30,250	18.2
16/01/2018	59.80	367,440	60.63	61.05	58.97	134,330	102,700	2.3
15/01/2018	60.63	1,010,500	57.48	61.13	57.56	487,560	88,250	28.4
12/01/2018	57.48	896,960	58.56	59.80	57.48	207,090	221,850	-1.0
11/01/2018	58.56	647,510	58.47	58.97	57.31	206,050	181,330	1.8
10/01/2018	58.47	679,730	59.22	60.22	58.14	248,650	243,500	0.4
09/01/2018	59.22	1,452,300	55.98	59.22	55.73	321,730	515,390	-13.3
08/01/2018	55.98	531,590	54.99	56.23	54.74	242,850	203,070	2.7
05/01/2018	54.99	881,940	56.23	56.48	54.74	186,200	203,030	-1.1
04/01/2018	56.23	428,800	55.65	56.90	55.32	177,610	35,390	9.6
03/01/2018	55.65	463,220	56.65	56.98	55.40	97,830	34,400	4.3
02/01/2018	56.65	786,420	54.24	56.98	54.07	299,410	69,580	15.4
29/12/2017	54.24	742,300	56.32	56.32	54.24	59,730	37,640	1.5
28/12/2017	56.32	603,660	55.15	56.48	53.99	312,450	12,510	20.0
27/12/2017	55.15	680,940	54.82	55.48	53.24	129,670	50,310	5.2
26/12/2017	54.82	774,890	54.40	55.07	53.74	189,200	14,090	11.5
25/12/2017	54.40	1,288,690	51.25	54.40	51.25	220,910	192,270	2.0
22/12/2017	51.25	667,430	50.25	51.33	50.25	155,100	156,380	-0.1
21/12/2017	50.25	855,470	49.67	51.00	49.34	99,020	198,590	-6.0
20/12/2017	49.67	500,250	49.92	51.25	49.59	121,230	146,490	-1.5
19/12/2017	49.92	735,270	48.51	50.50	48.92	258,790	160,570	5.9
18/12/2017	48.51	505,920	47.34	49.01	47.76	49,110	143,290	-5.5
15/12/2017	47.34	468,940	47.51	48.18	47.01	51,220	192,420	-8.1
14/12/2017	47.51	317,830	47.76	48.26	47.43	55,650	94,080	-2.2
13/12/2017	47.76	353,770	47.76	48.01	46.51	259,610	210,280	2.8
12/12/2017	47.76	1,239,200	48.59	49.25	45.27	230,810	410,040	-10.3
11/12/2017	48.59	675,050	51.58	51.58	48.59	100,080	42,170	3.6
08/12/2017	51.58	898,990	50.67	52.16	50.33	226,350	166,560	3.7
07/12/2017	50.67	758,160	49.75	50.67	49.67	318,350	258,730	3.5
06/12/2017	49.75	671,070	48.18	49.75	47.34	171,850	20,280	8.9
05/12/2017	48.18	770,650	50.25	50.67	48.18	267,340	229,770	2.3
04/12/2017	50.25	498,910	50.42	51.41	50.25	733,970	691,610	2.6
01/12/2017	50.42	532,630	49.75	50.67	49.17	133,910	53,010	4.9

Page:
<<
19
20
21
>>

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)	-0.67	-1.26%	8,944,900	-536,900	-29.0	51.02 55.30 52
2 tháng (2025-10-06)	-0.67	-1.26%	18,530,800	-1,387,200	-73.4	46.21 55.30 52
3 tháng (2025-09-08)	-3.03	-5.42%	24,987,400	-1,995,200	-108.1	46.21 58.38 52
6 tháng (2025-06-09)	5.12	10.73%	70,624,700	-2,047,580	-124.3	46.21 61.62 52
12 tháng (2024-12-10)	1.19	2.31%	153,875,100	1,777,555	51.9	38.36 61.62 52
24 tháng (2023-12-18)	15.36	41.04%	292,436,500	2,470,207	82.8	36.91 61.62 52
36 tháng (2022-12-21)	7.87	17.53%	426,933,400	1,683,364	63.9	36.41 61.62 52
60 tháng (2020-12-31)	-4.32	-7.56%	1,016,792,710	-9,435,804	-655.2	36.41 61.62 52

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH