Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/11/2017	49.75	509,460	50.67	51.50	49.75	69,050	6,680	3.8
29/11/2017	50.67	1,050,070	47.76	50.67	47.59	245,510	10,620	13.8
28/11/2017	47.76	491,610	48.51	49.01	47.51	143,270	17,220	7.3
27/11/2017	48.51	747,450	47.84	49.25	47.93	76,430	5,410	4.2
24/11/2017	47.84	877,510	47.51	47.84	46.68	184,900	282,110	-5.6
23/11/2017	47.51	911,190	47.68	48.34	47.01	289,550	207,270	4.8
22/11/2017	47.68	1,478,030	45.68	47.68	46.02	553,620	468,850	4.8
21/11/2017	45.68	1,679,200	43.52	46.51	43.61	303,770	349,120	-2.5
20/11/2017	43.52	322,050	43.61	44.02	43.19	48,110	129,090	-4.3
17/11/2017	43.61	622,640	43.36	44.77	43.36	45,500	321,530	-14.6
16/11/2017	43.36	386,170	43.61	43.69	42.94	63,900	54,940	0.5
15/11/2017	43.61	269,160	44.11	44.11	43.52	106,500	68,670	2.0
14/11/2017	44.11	307,850	43.94	44.52	43.86	59,450	88,650	-1.6
13/11/2017	43.94	514,670	43.19	44.44	43.19	104,010	209,080	-5.6
10/11/2017	43.19	398,450	42.86	43.77	42.78	75,850	139,310	-3.3
09/11/2017	42.86	317,590	42.78	43.94	42.78	54,880	124,850	-3.6
08/11/2017	42.78	287,410	42.61	43.03	42.61	129,020	112,640	0.8
07/11/2017	42.61	193,570	42.44	43.03	42.44	43,540	67,160	-1.2
06/11/2017	42.44	218,720	41.86	43.11	41.53	59,160	5,130	2.8
03/11/2017	41.86	147,110	41.12	41.86	40.70	17,080	17,050	0.0
02/11/2017	41.12	136,270	42.03	42.03	41.12	10,700	19,450	-0.4
01/11/2017	42.03	305,020	41.53	42.28	41.03	109,190	143,920	-1.7
31/10/2017	41.53	645,780	42.94	42.94	41.20	87,840	363,000	-13.9
30/10/2017	42.94	322,400	44.02	45.10	42.94	30,710	201,560	-8.9
27/10/2017	44.02	220,320	45.27	45.27	44.02	33,820	147,660	-6.0
26/10/2017	45.27	183,450	45.18	45.52	44.69	64,920	1,700	3.4
25/10/2017	45.18	122,460	44.60	45.35	44.60	43,080	59,800	-0.9
24/10/2017	44.60	166,020	44.85	45.68	44.52	36,110	37,650	-0.1
23/10/2017	44.85	306,530	45.68	45.68	44.69	31,810	34,670	-0.2
20/10/2017	45.68	388,740	46.60	46.60	45.52	28,220	28,060	0.0
19/10/2017	46.60	216,520	46.60	47.34	46.60	24,260	4,040	1.1
18/10/2017	46.60	334,570	46.26	46.93	46.26	17,720	3,210	0.8

Page:
<<
20
21
22
>>

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