Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	30.50	172,030	30.11	30.65	30.11	128,200	5,000	4.8
10/02/2015	30.11	624,020	29.64	30.26	29.33	343,740	35,470	11.8
09/02/2015	29.64	840,030	29.48	29.79	29.33	679,270	367,270	11.8
06/02/2015	29.48	331,920	28.78	29.64	28.78	180,730	150	6.8
05/02/2015	28.78	919,350	28.15	29.33	28.15	300,350	131,090	6.3
04/02/2015	28.15	956,310	26.98	28.31	26.74	599,860	399,870	7.1
03/02/2015	26.98	538,860	26.67	27.37	26.67	414,090	110,520	10.4
02/02/2015	26.67	425,460	26.98	27.53	26.67	5,620	190,040	-6.4
30/01/2015	26.98	284,910	27.37	27.84	26.98	110,600	930	3.9
29/01/2015	27.37	160,820	28.00	28.00	27.37	0	0	0
28/01/2015	28.00	735,140	27.06	28.39	27.21	157,030	200,000	-1.6
27/01/2015	27.06	600,110	27.21	27.53	26.98	308,100	130,500	6.2
26/01/2015	27.21	292,390	27.53	27.61	27.21	1,100	20,000	-0.7
23/01/2015	27.53	510,760	27.53	27.68	27.21	635,600	688,160	-1.8
22/01/2015	27.53	532,030	27.45	27.68	27.14	300,800	191,000	3.8
21/01/2015	27.45	590,070	27.37	27.61	27.29	350,000	250,000	3.5
20/01/2015	27.37	564,360	27.21	27.53	26.98	350,000	155,620	6.8
19/01/2015	27.21	501,550	27.37	27.92	26.98	300,000	170,000	4.6
16/01/2015	27.37	721,060	26.59	27.61	26.59	311,000	407,020	-3.2
15/01/2015	26.59	683,540	27.06	27.14	26.35	200	200,260	-6.8
14/01/2015	27.06	465,980	27.53	27.68	26.82	26,000	150,000	-4.3
13/01/2015	27.53	828,990	27.92	27.92	27.37	297,540	390,000	-3.3
12/01/2015	27.92	1,374,890	27.37	28.31	27.45	678,660	635,000	1.5
09/01/2015	27.37	730,160	26.67	27.84	26.59	243,740	252,900	-0.3
08/01/2015	26.67	565,530	26.67	27.29	26.35	159,390	190,750	-1.1
07/01/2015	26.67	1,030,840	26.12	27.14	26.12	995,560	892,650	3.5
06/01/2015	26.12	511,140	26.04	26.12	25.10	72,860	232,900	-5.3
05/01/2015	26.04	984,900	25.02	26.43	25.10	162,060	243,060	-2.7
31/12/2014	25.02	486,130	23.77	25.18	24.01	58,690	0	1.9
30/12/2014	23.77	526,370	24.01	24.09	23.15	80,270	15,080	2.0
29/12/2014	24.01	678,780	24.79	24.95	23.93	292,000	0	9.2
26/12/2014	24.79	310,630	24.71	25.18	24.09	104,570	0	3.3
25/12/2014	24.71	194,650	25.02	25.02	24.01	3,860	0	0.1
24/12/2014	25.02	808,910	26.20	26.51	24.95	6,440	98,920	-3.0
23/12/2014	26.20	493,240	25.65	27.14	25.81	47,520	210,090	-5.6
22/12/2014	25.65	313,000	24.01	25.65	24.63	8,300	11,200	-0.1
19/12/2014	24.01	1,707,260	25.81	26.35	24.01	329,310	1,683,390	-42.3
18/12/2014	25.81	655,440	26.67	26.74	25.81	136,590	561,500	-14.3
17/12/2014	26.67	305,530	27.37	27.92	26.28	213,600	191,140	0.8
16/12/2014	27.37	163,260	28.23	28.23	27.37	5,000	79,620	-2.6
15/12/2014	28.23	272,700	29.01	29.09	28.15	12,500	221,270	-7.6
12/12/2014	29.01	42,970	28.62	29.17	28.39	22,400	15,510	0.3
11/12/2014	28.62	141,470	29.17	29.17	28.39	51,400	86,910	-1.3
10/12/2014	29.17	88,120	28.54	29.17	28.39	21,600	27,930	-0.2
09/12/2014	28.54	132,140	29.17	29.40	28.54	32,520	810	1.2
08/12/2014	29.17	74,370	29.33	29.64	28.93	120,000	100,000	0.7
05/12/2014	29.33	87,210	29.33	29.72	29.25	56,440	5,180	1.9
04/12/2014	29.33	89,590	29.17	29.48	29.17	550	20,000	-0.7
03/12/2014	29.17	160,770	29.72	29.87	29.17	62,000	40,000	0.8
02/12/2014	29.72	262,150	29.64	29.79	29.33	160,000	121,970	1.4
01/12/2014	29.64	308,140	28.62	29.87	28.62	146,800	52,230	3.6
28/11/2014	28.62	138,500	28.70	29.01	28.62	33,300	12,220	0.8
27/11/2014	28.70	89,570	28.54	28.86	28.39	10,200	26,000	-0.6
26/11/2014	28.54	329,640	29.17	29.56	28.47	152,650	231,930	-2.9
25/11/2014	29.17	317,870	29.40	29.72	29.17	101,750	253,000	-5.7
24/11/2014	29.40	137,490	29.56	29.87	29.40	64,360	57,140	0.3
21/11/2014	29.56	161,130	29.72	29.87	29.56	95,030	60,000	1.3
20/11/2014	29.72	339,220	29.56	29.87	29.56	44,770	150,000	-4.0
19/11/2014	29.56	159,770	29.79	30.11	29.56	400	74,540	-2.8
18/11/2014	29.79	135,000	30.19	30.19	29.79	0	77,790	-3.0
17/11/2014	30.19	186,340	30.19	30.34	30.11	102,500	55,190	1.8
14/11/2014	30.19	238,320	30.26	30.26	29.64	58,200	14,690	1.7
13/11/2014	30.26	194,960	30.34	30.50	30.26	65,000	107,000	-1.6
12/11/2014	30.34	131,380	30.11	30.42	30.11	3,060	72,370	-2.7
11/11/2014	30.11	257,600	29.95	30.50	30.11	57,000	104,500	-1.8
10/11/2014	29.95	144,070	29.87	30.65	29.87	26,000	94,670	-2.6
07/11/2014	29.87	129,210	29.79	30.11	29.72	42,330	88,110	-1.7
06/11/2014	29.79	200,610	29.79	30.42	29.72	40,070	167,840	-4.9
05/11/2014	29.79	145,240	30.03	30.34	29.40	29,600	84,600	-2.1
04/11/2014	30.03	193,020	30.42	30.58	30.03	300	57,220	-2.2
03/11/2014	30.42	372,350	30.34	30.81	30.42	65,950	183,510	-4.6
31/10/2014	30.34	235,630	29.48	30.65	29.48	61,730	83,150	-0.8
30/10/2014	29.48	143,690	29.48	29.72	29.40	59,820	85,330	-1.0
29/10/2014	29.48	508,810	29.33	29.79	29.33	59,730	396,430	-12.7
28/10/2014	29.33	170,420	29.01	29.33	29.09	45,410	118,730	-0.0
27/10/2014	29.01	178,170	30.03	30.03	29.01	5,830	93,700	-3.3
24/10/2014	30.03	127,520	30.34	30.42	29.87	2,800	45,220	-1.6
23/10/2014	30.34	150,110	30.65	30.81	30.26	24,510	66,510	-1.6
22/10/2014	30.65	118,410	30.58	30.89	30.65	26,620	52,880	-1.0
21/10/2014	30.58	162,510	30.58	30.97	30.26	48,500	132,200	-3.3
20/10/2014	30.58	85,640	30.34	31.12	30.34	3,000	52,880	-2.0
17/10/2014	30.34	425,610	30.65	30.81	30.34	0	195,370	-7.6
16/10/2014	30.65	477,550	31.12	31.12	30.19	5,820	249,920	-9.6
15/10/2014	31.12	179,330	31.28	31.44	30.97	5,500	94,290	-3.5
14/10/2014	31.28	112,440	31.44	31.67	31.28	17,700	0	0.7
13/10/2014	31.44	195,680	31.59	31.67	31.20	500	106,940	-4.3
10/10/2014	31.59	151,960	31.98	32.06	31.59	0	7,010	-0.3
09/10/2014	31.98	181,990	31.91	32.38	31.98	10,000	46,700	-1.5
08/10/2014	31.91	191,850	32.06	32.06	31.91	8,500	0	0.3
07/10/2014	32.06	365,270	32.22	32.22	31.91	1,220	106,000	-4.3
06/10/2014	32.22	249,120	32.06	32.22	31.98	800	1,000	-0.0
03/10/2014	32.06	233,750	32.22	32.38	31.98	10,000	65,880	-2.3
02/10/2014	32.22	397,890	31.52	32.22	31.52	53,210	56,250	-0.1
01/10/2014	31.52	266,410	31.44	31.91	31.52	9,580	87,200	-3.1
30/09/2014	31.44	181,610	31.59	31.91	31.36	60,690	37,520	0.9
29/09/2014	31.59	165,330	31.91	31.98	31.52	22,700	20,100	0.1
26/09/2014	31.91	243,350	31.52	31.98	31.59	108,910	12,000	3.9
25/09/2014	31.52	252,940	31.12	31.59	30.97	28,230	63,000	-1.4
24/09/2014	31.12	748,270	32.06	32.06	31.12	10,000	450,260	-17.7
23/09/2014	32.06	53,310	31.44	32.22	31.36	20,570	15,500	0.2

Page:
<<
27
28
29
>>

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