Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2018	66.89	148,230	64.87	67.31	65.04	87,580	40,000	3.8
07/08/2018	64.87	268,970	63.95	67.31	63.44	151,660	94,620	4.4
06/08/2018	63.95	119,440	65.63	66.13	63.95	50,300	73,840	-1.8
03/08/2018	65.63	139,050	63.95	65.96	63.95	77,530	14,540	4.9
02/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2018	63.95	53,630	64.79	64.79	63.27	12,760	13,500	-0.1
01/08/2018	64.79	98,080	64.87	65.70	63.96	33,440	10,850	1.8
31/07/2018	64.87	200,730	62.30	65.62	62.30	62,260	23,540	3.0
30/07/2018	62.30	101,720	61.38	63.04	61.63	24,510	540	1.8
27/07/2018	61.38	47,650	61.46	62.30	60.88	11,900	3,040	0.7
26/07/2018	61.46	70,180	62.30	62.30	61.05	28,970	4,140	1.8
25/07/2018	62.30	212,940	61.46	62.96	61.05	100,950	1,780	7.4
24/07/2018	61.46	94,220	61.22	62.21	60.80	55,220	19,990	2.6
23/07/2018	61.22	115,550	58.97	62.30	60.63	21,710	16,060	0.4
20/07/2018	58.97	374,000	62.71	63.96	58.97	31,260	66,860	-2.6
19/07/2018	62.71	211,380	61.38	64.79	61.13	63,840	57,220	0.5
18/07/2018	61.38	133,560	60.63	61.63	60.22	39,210	35,800	0.3
17/07/2018	60.63	133,930	62.79	62.79	60.22	42,990	24,100	1.4
16/07/2018	62.79	84,450	61.71	63.13	61.05	45,990	9,080	2.8
13/07/2018	61.71	91,850	60.22	62.13	59.89	46,310	2,950	3.2
12/07/2018	60.22	170,830	59.39	60.63	57.31	123,790	94,090	2.1
11/07/2018	59.39	150,480	59.80	61.05	58.64	142,320	100,520	3.0
10/07/2018	59.80	94,660	61.63	63.04	59.80	68,460	63,390	0.4
09/07/2018	61.63	45,850	62.30	63.96	61.46	26,680	5,090	1.6
06/07/2018	62.30	111,800	58.31	62.38	58.39	83,110	48,310	2.5
05/07/2018	58.31	103,070	58.97	59.80	58.14	62,750	11,680	3.7
04/07/2018	58.97	246,150	61.05	61.13	58.56	114,200	157,380	-3.1
03/07/2018	61.05	122,740	63.96	64.87	61.05	67,030	31,180	2.7
02/07/2018	63.96	128,870	67.53	68.86	63.13	52,000	50,850	0.1
29/06/2018	67.53	61,050	67.86	68.53	66.03	38,220	11,050	2.2
28/06/2018	67.86	65,050	69.19	69.69	67.86	23,020	4,050	1.6
27/06/2018	69.19	58,030	69.77	71.02	68.53	48,330	17,830	2.6
26/06/2018	69.77	56,020	72.01	72.01	68.19	16,570	38,540	-1.8
25/06/2018	72.01	51,420	70.60	73.67	70.77	29,710	21,130	0.8
22/06/2018	70.60	97,890	67.28	70.60	65.70	54,690	33,530	1.8
21/06/2018	67.28	279,010	68.94	69.77	67.28	148,660	69,050	6.5
20/06/2018	68.94	167,530	68.11	70.52	66.45	83,140	63,860	1.6
19/06/2018	68.11	368,890	71.43	71.43	66.45	300,320	210,520	7.5
18/06/2018	71.43	113,900	71.02	73.09	71.18	62,490	78,050	-1.3
15/06/2018	71.02	266,020	72.26	74.75	71.02	63,180	252,940	-16.3
14/06/2018	72.26	161,270	76.83	77.66	72.26	74,080	131,570	-5.1
13/06/2018	76.83	51,520	77.58	78.08	76.00	25,050	32,050	-0.6
12/06/2018	77.58	107,080	79.66	79.82	74.75	66,500	47,130	1.9
11/06/2018	79.66	129,690	79.66	79.90	78.49	99,480	87,170	1.2
08/06/2018	79.66	151,200	79.66	79.82	78.08	133,750	101,270	3.1
07/06/2018	79.66	144,280	78.99	79.74	78.49	111,040	76,160	3.3
06/06/2018	78.99	64,750	78.82	79.74	77.25	35,280	16,740	1.8
05/06/2018	78.82	167,290	78.82	79.16	77.33	118,580	44,460	7.0
04/06/2018	78.82	111,900	75.34	78.91	75.34	100,950	77,720	2.2
01/06/2018	75.34	119,650	71.85	75.50	71.43	82,480	14,380	6.1
31/05/2018	71.85	129,490	70.52	73.51	69.77	66,980	64,590	0.2
30/05/2018	70.52	97,520	69.27	71.43	69.27	81,680	36,970	3.8
29/05/2018	69.27	136,660	68.11	70.77	67.28	47,730	56,690	-0.7
28/05/2018	68.11	180,550	71.43	72.26	67.45	119,580	78,830	3.5
25/05/2018	71.43	216,540	71.43	73.34	71.02	180,110	121,050	5.1
24/05/2018	71.43	230,600	72.26	74.75	70.60	255,060	208,750	4.1
23/05/2018	72.26	213,130	69.77	72.26	69.77	111,050	120,040	-0.8
22/05/2018	69.77	194,180	75.00	75.00	69.77	23,550	81,590	-4.9
21/05/2018	75.00	260,300	80.57	80.57	75.00	106,270	178,660	-6.8
18/05/2018	80.57	174,980	77.99	80.57	75.50	64,090	65,550	-0.1
17/05/2018	77.99	136,410	81.65	84.72	77.99	35,890	72,240	-3.5
16/05/2018	81.65	170,840	84.72	84.72	79.82	68,560	108,280	-3.9
15/05/2018	84.72	245,240	79.66	85.22	80.57	109,740	93,110	1.6
14/05/2018	79.66	168,220	78.08	79.74	77.91	74,210	121,380	-4.5
11/05/2018	78.08	136,910	79.24	79.32	76.83	65,910	95,000	-2.7
10/05/2018	79.24	238,180	78.08	80.15	78.08	193,070	121,090	6.9
09/05/2018	78.08	237,490	80.15	80.24	77.66	158,650	178,070	-1.8
08/05/2018	80.15	163,840	76.42	80.57	75.17	105,830	18,550	8.3
07/05/2018	76.42	68,590	72.35	76.42	72.26	9,530	5,220	0.4
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

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 (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