Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	49.54	249,260	49.14	49.54	47.52	64,400	97,130	-2.0
29/04/2016	49.14	1,029,680	46.72	49.94	45.11	720,960	170,310	33.2
28/04/2016	46.72	307,390	46.72	47.12	45.11	60,700	44,790	0.9
27/04/2016	46.72	212,530	47.93	47.93	45.91	23,100	4,590	1.1
26/04/2016	47.93	600,730	45.11	47.93	44.30	328,670	3,200	18.9
25/04/2016	45.11	551,990	44.71	45.91	44.71	208,500	35,630	9.7
22/04/2016	44.71	972,560	42.69	45.11	42.29	300,000	350	16.4
21/04/2016	42.69	512,950	41.48	43.90	41.08	227,280	9,000	11.6
20/04/2016	41.48	303,900	41.08	41.48	40.68	189,740	0	9.7
19/04/2016	41.08	253,910	42.29	42.29	41.08	55,350	3,000	2.7
15/04/2016	42.29	336,620	42.29	43.09	41.89	112,300	0	5.9
14/04/2016	42.29	187,250	42.29	42.69	41.89	67,420	3,000	3.4
13/04/2016	42.29	206,720	42.69	43.50	41.89	45,000	5,690	2.1
12/04/2016	42.69	287,100	42.69	43.09	42.29	94,000	1,000	4.9
11/04/2016	42.69	696,240	40.68	43.50	41.08	219,900	940	11.6
08/04/2016	40.68	220,790	41.48	41.48	40.68	86,600	0	4.4
07/04/2016	41.48	295,870	41.08	41.89	40.68	163,800	40,000	6.4
06/04/2016	41.08	239,380	40.68	41.48	40.28	217,540	132,000	4.4
05/04/2016	40.68	154,900	39.71	40.68	39.79	202,750	193,010	0.5
04/04/2016	39.71	268,770	39.63	40.28	39.63	93,000	76,760	0.8
01/04/2016	39.63	451,340	40.28	40.68	39.47	72,300	46,390	1.3
31/03/2016	40.28	411,350	41.48	41.89	40.28	75,000	18,670	2.9
30/03/2016	41.48	482,800	41.89	42.29	41.48	122,980	294,610	-8.9
29/03/2016	41.89	434,180	42.69	43.09	41.89	117,760	79,890	2.0
28/03/2016	42.69	352,460	42.29	43.09	42.29	193,640	8,980	9.8
25/03/2016	42.29	364,710	42.29	42.69	41.48	132,000	53,810	4.1
24/03/2016	42.29	527,980	43.09	43.50	42.29	958,360	749,160	11.1
23/03/2016	43.09	573,570	43.09	43.09	41.89	122,000	73,060	2.6
22/03/2016	43.09	364,970	42.69	43.09	41.89	172,970	41,500	7.0
21/03/2016	42.69	438,280	43.09	43.90	42.69	159,640	69,130	4.8
18/03/2016	43.09	1,087,460	43.50	43.90	42.69	291,570	789,970	-26.7
17/03/2016	43.50	555,230	43.09	44.71	43.50	71,100	12,380	3.2
16/03/2016	43.09	554,590	42.69	43.90	42.29	220,100	97,610	6.5
15/03/2016	42.69	926,820	42.69	43.50	41.89	276,630	376,750	-5.3
14/03/2016	42.69	595,360	43.09	43.50	42.69	200,770	320,570	-6.4
11/03/2016	43.09	435,990	43.09	44.30	42.69	27,700	222,430	-10.5
10/03/2016	43.09	544,550	42.69	43.50	42.29	35,710	344,770	-16.5
09/03/2016	42.69	795,400	43.90	43.90	41.89	21,500	274,060	-13.5
08/03/2016	43.90	569,320	44.30	44.30	43.50	199,450	131,000	3.7
07/03/2016	44.30	704,530	44.30	45.91	44.30	223,400	53,050	9.6
04/03/2016	44.30	503,820	44.30	45.51	43.90	115,260	28,310	4.8
03/03/2016	44.30	548,370	44.71	46.32	44.30	26,800	279,840	-14.1
02/03/2016	44.71	1,304,180	41.89	44.71	41.89	120,150	22,080	5.3
01/03/2016	41.89	347,610	41.89	42.69	41.48	69,960	45,430	1.3
29/02/2016	41.89	258,710	41.89	42.29	41.48	50,200	0	2.6
26/02/2016	41.89	342,560	41.48	42.69	41.08	68,520	0	3.6
25/02/2016	41.48	449,010	42.69	43.50	41.48	94,000	7,500	4.5
24/02/2016	42.69	619,360	41.89	42.69	41.08	125,000	1,030	6.5
23/02/2016	41.89	505,410	41.48	43.09	41.48	88,400	8,080	4.2
22/02/2016	41.48	674,870	40.28	41.89	40.19	103,040	172,280	-3.5
19/02/2016	40.28	1,177,350	40.03	41.48	40.03	106,900	619,130	-25.7
18/02/2016	40.03	197,540	39.87	40.28	39.95	41,010	1,500	2.0
17/02/2016	39.87	400,440	39.95	41.08	39.87	88,800	178,900	-4.5
16/02/2016	39.95	212,390	39.87	40.28	39.71	33,000	37,000	-0.2
15/02/2016	39.87	159,780	40.19	40.19	39.63	2,930	56,790	-2.7
05/02/2016	40.19	90,510	40.03	40.28	40.03	31,000	2,300	1.4
04/02/2016	40.03	181,150	39.71	41.08	40.03	46,840	0	2.3
03/02/2016	39.71	177,620	40.11	40.11	39.63	33,010	18,570	0.7
02/02/2016	40.11	240,570	40.28	41.08	40.03	51,040	10,800	2.0
01/02/2016	40.28	555,480	41.08	41.89	40.28	155,300	79,950	3.9
29/01/2016	41.08	453,880	39.95	41.08	39.47	168,880	7,000	8.2
28/01/2016	39.95	302,350	40.28	40.28	39.79	70,000	0	3.5
27/01/2016	40.28	360,250	39.47	40.28	39.71	63,390	0	3.2
26/01/2016	39.47	550,260	40.28	40.28	39.07	23,090	22,050	0.0
25/01/2016	40.28	608,840	37.78	40.28	38.26	27,450	12,700	0.7
22/01/2016	37.78	409,980	37.38	38.26	37.05	227,390	202,300	1.1
21/01/2016	37.38	356,990	37.94	38.42	37.13	80,550	116,850	-1.7
20/01/2016	37.94	402,390	38.58	39.23	37.86	141,780	142,170	-0.0
19/01/2016	38.58	587,970	36.73	38.58	36.89	75,050	30,640	2.1
18/01/2016	36.73	558,430	38.10	38.10	35.76	32,350	69,340	-1.7
15/01/2016	38.10	615,810	39.47	39.79	37.86	59,280	209,280	-7.2
14/01/2016	39.47	794,680	41.08	41.08	38.91	24,480	247,070	-11.0
13/01/2016	41.08	161,710	41.48	41.89	41.08	0	13,000	-0.7
12/01/2016	41.48	409,830	40.68	41.48	40.68	2,500	152,800	-7.7
11/01/2016	40.68	449,450	41.89	41.89	40.68	96,700	21,640	3.9
08/01/2016	41.89	475,240	41.89	42.29	40.68	53,930	1,000	2.7
07/01/2016	41.89	660,450	43.09	43.09	41.48	106,050	0	5.5
06/01/2016	43.09	382,260	41.89	43.50	42.29	93,260	9,270	4.5
05/01/2016	41.89	580,200	42.69	43.50	41.89	3,300	1,500	0.1
04/01/2016	42.69	316,600	42.69	43.50	41.89	31,810	1,500	1.6
31/12/2015	42.69	265,720	43.50	43.90	42.69	1,000	0	0.1
30/12/2015	43.50	615,410	43.50	45.11	43.09	88,000	400	4.8
29/12/2015	43.50	690,020	41.89	43.90	41.48	120,800	32,000	4.8
28/12/2015	41.89	426,420	42.29	43.09	41.89	65,600	35,500	1.6
25/12/2015	42.29	685,430	41.48	43.50	41.48	116,260	0	6.1
24/12/2015	41.48	325,930	41.08	41.89	41.08	36,030	66,110	-1.5
23/12/2015	41.08	654,650	41.08	41.48	40.68	148,570	84,070	3.3
22/12/2015	41.08	342,860	41.48	41.89	40.68	85,190	84,970	0.0
21/12/2015	41.48	496,190	40.28	42.29	41.08	82,520	76,840	0.3
18/12/2015	40.28	2,504,980	42.69	44.71	40.28	732,450	2,104,450	-68.5
17/12/2015	42.69	954,210	40.11	42.69	40.68	105,510	540,360	-22.6
16/12/2015	40.11	999,170	40.11	41.08	40.11	9,000	878,860	-43.7
15/12/2015	40.11	293,900	39.79	41.08	39.79	5,500	152,370	-7.3
14/12/2015	39.79	305,650	41.08	41.89	39.79	19,500	131,660	-5.6
11/12/2015	41.08	217,590	40.68	43.09	39.87	300	79,470	-4.1
10/12/2015	40.68	161,970	41.89	42.69	40.68	2,200	36,220	-1.8
09/12/2015	41.89	598,300	41.08	43.90	41.89	275,910	487,650	-11.2
08/12/2015	41.08	285,040	38.66	41.08	37.94	29,110	21,530	0.4
07/12/2015	38.66	229,240	39.87	39.87	38.66	47,700	160,680	-5.5
04/12/2015	39.87	181,600	40.28	40.28	39.47	2,300	61,280	-2.9

Page:
<<
24
25
26
>>

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