Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	51.41	429,300	51.02	51.51	50.14	212,000	134,200	4.1
27/05/2025	51.51	936,400	50.73	51.71	50.24	510,900	110,400	20.8
26/05/2025	50.43	1,265,300	48.76	50.43	48.37	436,800	44,000	20.0
23/05/2025	48.71	250,000	48.71	49.25	48.32	7,400	64,200	-2.8
22/05/2025	48.57	413,600	48.22	49.65	48.22	2,400	57,300	0
21/05/2025	49.35	569,700	49.25	49.94	48.86	40,600	72,200	-1.6
20/05/2025	48.76	859,200	47.29	48.86	47.00	151,300	106,500	2.1
19/05/2025	47.34	338,200	47.34	47.83	47.24	27,900	4,000	0
16/05/2025	47.34	291,400	48.71	48.86	47.34	12,117	52,706	0
15/05/2025	48.67	770,100	48.27	49.35	47.88	140,200	44,901	0
14/05/2025	48.27	392,900	48.52	48.52	47.59	47,544	18,050	0
13/05/2025	48.18	479,300	48.86	48.86	47.88	81,200	98,600	0
12/05/2025	47.88	496,000	47.29	47.93	46.95	230,400	28,100	0
09/05/2025	47.29	582,400	47.83	48.91	47.24	177,800	259,000	0
08/05/2025	47.98	598,200	48.22	48.22	47.10	13,900	141,100	0
07/05/2025	48.08	1,280,000	46.21	48.37	46.21	214,800	178,200	0
06/05/2025	46.61	1,032,100	45.28	47.29	45.13	93,700	13,300	0
05/05/2025	45.23	300,700	45.72	46.02	44.69	10,400	27,400	0
29/04/2025	45.08	296,500	45.33	45.77	44.64	36,800	16,500	0.9
28/04/2025	45.13	206,200	45.82	45.82	44.84	1,782,200	22,700	80.9
25/04/2025	45.23	629,400	45.87	46.41	45.23	158,300	97,100	2.9
24/04/2025	45.57	1,257,700	43.27	45.72	43.27	292,000	300	13.3
23/04/2025	43.17	501,600	44.15	44.15	43.17	73,800	610	3.3
22/04/2025	42.58	1,658,000	42.73	43.07	40.23	270,900	190,900	3.3
21/04/2025	43.17	402,800	44.59	44.59	42.78	35,100	42,300	-0.3
18/04/2025	44.15	536,100	44.79	45.04	44.15	43,306	48,200	-0.2
17/04/2025	44.50	558,500	43.22	44.59	43.17	84,800	94,900	-0.5
16/04/2025	43.22	680,400	42.73	44.74	42.73	54,300	84,105	-1.3
15/04/2025	43.17	1,029,700	43.27	43.76	42.14	38,320	213,550	-7.6
14/04/2025	43.76	520,300	43.81	44.15	43.37	41,450	85,180	-1.9
11/04/2025	43.17	1,115,800	43.37	43.37	41.90	74,000	108,600	-1.5
10/04/2025	41.01	56,800	41.01	41.01	41.01	0	20	-0.0
09/04/2025	38.36	1,657,300	38.36	41.21	38.36	445,900	78,000	14.5
08/04/2025	41.21	784,300	42.78	44.15	41.21	101,950	21,286	3.4
04/04/2025	44.30	2,125,400	44.30	47.59	44.30	309,100	55,041	11.5
03/04/2025	47.59	800,900	47.98	49.94	47.59	136,700	114,800	1.1
02/04/2025	51.12	563,400	52.00	52.39	51.02	8,200	19,500	-0.6
01/04/2025	51.71	391,000	52.39	52.39	51.41	13,800	43,040	-1.5
31/03/2025	52.30	602,700	52.79	53.47	52.20	132,100	29,000	5.6
28/03/2025	52.49	464,100	52.20	53.18	51.90	2,700	45,700	-2.3
27/03/2025	52.20	596,900	51.22	52.79	51.02	37,500	53,900	-0.9
26/03/2025	51.22	259,900	51.41	51.71	50.73	8,500	27,900	-1.0
25/03/2025	51.41	237,900	51.22	51.90	51.22	0	0	0
24/03/2025	51.22	523,600	51.51	51.81	50.63	23,300	34,900	-0.6
21/03/2025	51.51	393,800	52.30	52.39	51.51	0	0	0
20/03/2025	52.00	475,500	52.00	52.69	51.81	20,700	107,241	-4.6
19/03/2025	52.39	502,100	52.20	52.88	51.81	29,800	88,420	-3.1
18/03/2025	52.30	256,500	51.90	52.49	51.90	14,400	21,330	-0.4
17/03/2025	52.00	669,500	52.69	53.38	50.63	97,100	39,979	3.0
14/03/2025	52.59	661,300	53.08	53.38	52.30	59,100	27,830	1.7
13/03/2025	53.08	695,300	53.96	54.55	52.98	8,200	30,000	-1.2
12/03/2025	53.96	438,400	54.16	54.36	53.57	46,700	43,400	0.2
11/03/2025	53.87	1,174,700	54.85	55.44	53.47	78,700	173,800	-5.3
10/03/2025	55.14	692,500	55.73	56.32	54.85	16,900	59,800	-2.4
07/03/2025	55.63	692,500	56.61	57.01	55.63	156,800	54,800	5.9
06/03/2025	56.61	877,200	55.93	56.71	55.53	226,800	65,000	9.3
05/03/2025	55.53	625,900	55.53	56.22	55.04	79,900	28,570	2.9
04/03/2025	55.53	677,200	55.83	55.83	54.65	26,400	29,340	-0.2
03/03/2025	55.83	771,500	55.24	55.93	55.14	159,001	8,300	8.5
28/02/2025	55.53	767,400	56.71	56.71	55.53	97,000	33,410	3.6
27/02/2025	56.71	1,158,500	56.71	58.58	56.51	186,200	242,210	-3.3
26/02/2025	56.71	372,300	56.22	56.81	55.93	10,600	17,818	-0.4
25/02/2025	56.12	529,700	56.91	57.59	55.73	6,700	20,112	-0.8
24/02/2025	57.59	901,200	56.32	57.79	55.83	205,800	190,990	1.0
21/02/2025	56.91	910,500	56.32	57.20	55.14	230,500	139,700	5.2
20/02/2025	55.83	1,048,400	55.44	57.30	55.44	196,600	149,123	2.8
19/02/2025	55.44	429,100	56.71	56.71	55.44	13,371	134,410	-6.9
18/02/2025	56.22	2,241,900	52.69	56.22	52.20	487,400	64,840	23.5
17/02/2025	52.59	804,200	53.38	53.96	52.59	33,400	79,060	-2.5
14/02/2025	53.38	1,080,700	53.28	54.26	52.69	279,000	127,760	8.3
13/02/2025	53.38	755,200	54.26	54.26	53.08	64,300	97,355	-1.8
12/02/2025	53.38	1,456,500	51.90	53.96	51.51	216,800	107,200	5.9
11/02/2025	51.71	775,700	51.90	52.69	51.61	18,700	162,380	-7.6
10/02/2025	51.90	968,500	51.12	52.39	50.63	64,500	141,690	-4.0
07/02/2025	51.12	1,239,500	50.24	52.39	50.14	77,400	84,660	-0.4
06/02/2025	50.24	407,500	50.43	50.63	49.84	2,600	38,890	-1.9
05/02/2025	50.33	415,400	50.43	50.92	49.74	27,600	76,300	-2.5
04/02/2025	50.43	382,600	49.74	50.43	49.74	37,900	28,020	0.5
03/02/2025	49.84	352,900	49.84	50.33	49.65	70,000	44,050	1.3
24/01/2025	49.84	389,600	49.84	50.24	49.35	34,300	36,470	-0.1
23/01/2025	49.74	563,800	49.84	50.43	49.55	69,500	45,000	1.2
22/01/2025	49.74	499,500	51.02	51.12	49.74	8,364	52,270	-2.3
21/01/2025	51.02	987,200	51.31	52.20	50.53	73,600	173,950	-5.3
20/01/2025	51.22	443,100	50.92	51.41	50.63	23,400	133,300	-5.7
17/01/2025	51.22	732,800	50.04	51.51	50.04	43,900	40,600	0.2
16/01/2025	50.24	447,200	50.63	50.63	49.16	1,700	68,500	-3.4
15/01/2025	50.24	770,900	49.94	50.73	49.45	163,000	180,500	-0.9
14/01/2025	49.84	693,200	48.57	49.84	48.57	54,550	126,210	-3.6
13/01/2025	48.57	332,800	48.08	48.57	48.03	7,150	103,640	-4.7
10/01/2025	48.57	905,500	47.88	49.16	47.68	54,731	133,400	-3.9
09/01/2025	48.08	435,700	48.08	48.37	47.88	50,500	124,500	-3.6
08/01/2025	48.47	539,900	47.34	48.86	47.34	42,039	201,750	-7.8
07/01/2025	47.88	712,500	47.59	48.37	47.14	215,000	133,380	4.0
06/01/2025	47.59	1,085,100	48.57	49.01	47.59	200,500	52,270	7.3
03/01/2025	48.81	1,174,600	50.33	50.43	48.81	64,100	158,235	-4.7
02/01/2025	50.53	614,300	50.24	51.02	49.84	78,300	26,529	2.7
31/12/2024	49.74	786,400	51.02	51.12	49.74	8,000	64,800	-2.9
30/12/2024	51.02	360,600	50.73	52.00	50.63	52,801	27,260	1.3
27/12/2024	51.31	384,900	51.41	51.61	50.92	36,600	62,550	-1.4
26/12/2024	51.61	653,300	52.20	52.39	51.51	700	158,250	-8.3

Page:
<<
2
3
4
>>

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)	-9.30	-11.44%	12,612,700	1,275,300	100.3	71.30 86 75.70
2 tháng (2026-01-16)	-1.70	-2.31%	40,587,000	6,518,200	494.8	67.80 86 75.70
3 tháng (2025-12-17)	18.60	34.83%	62,526,000	5,021,600	392.5	53.40 86 75.70
6 tháng (2025-09-18)	14.41	25.01%	88,979,500	2,275,400	244.0	46.21 86 75.70
12 tháng (2025-03-24)	20.78	40.58%	171,123,800	6,516,918	424.6	38.36 86 75.70
24 tháng (2024-03-27)	30.49	73.45%	328,952,700	6,458,188	422.5	36.91 86 75.70
36 tháng (2023-04-03)	26.14	56.99%	469,335,500	1,614,995	205.0	36.41 86 75.70
60 tháng (2021-04-12)	17.99	33.32%	1,022,800,900	1,755,186	118.8	36.41 86 75.70

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH