Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	30.86	1,640,200	25.88	31.54	25.88	47,200	113,500	-2.1
10/04/2025	28.71	231,600	28.71	28.71	28.71	0	27,400	-0.8
09/04/2025	26.17	1,987,000	26.17	29.00	26.17	53,200	39,600	0.4
08/04/2025	29.00	827,800	31.74	31.83	29.00	61,000	0	1.9
04/04/2025	32.22	1,886,200	32.71	32.81	30.47	74,300	2,020	2.3
03/04/2025	33.79	1,518,800	37.11	37.11	33.79	27,800	21,960	0.2
02/04/2025	37.50	486,600	37.59	37.98	37.40	0	20,200	-0.8
01/04/2025	37.50	319,400	37.59	37.69	37.11	0	9,000	-0.3
31/03/2025	37.30	567,600	37.69	37.89	37.11	21,000	5,600	0.6
28/03/2025	37.69	820,700	37.79	38.47	37.30	20,200	0	0.8
27/03/2025	37.79	824,600	38.28	38.47	37.69	0	200	-0.0
26/03/2025	38.28	1,178,600	39.35	39.35	37.98	5,600	17,200	-0.5
25/03/2025	39.35	1,280,200	40.62	40.62	38.86	0	23,000	-0.9
24/03/2025	39.94	827,100	39.55	40.43	38.77	0	32,000	-1.3
21/03/2025	39.55	789,600	39.16	39.84	39.16	17,200	5,300	0.5
20/03/2025	39.16	1,069,500	39.06	40.04	38.96	8,200	15,000	-0.3
19/03/2025	38.96	813,900	38.28	39.25	38.28	44,300	400	1.7
18/03/2025	38.38	749,200	39.06	39.64	38.38	2,800	19,600	-0.7
17/03/2025	39.06	533,800	39.06	39.45	38.47	5,100	9,800	0
14/03/2025	38.96	853,200	38.86	39.16	38.18	400	5,700	-0.2
13/03/2025	38.86	1,195,300	39.64	40.04	38.77	14,300	1,000	0.5
12/03/2025	39.74	1,126,500	40.04	40.43	39.45	9,800	7,500	0.1
11/03/2025	39.84	1,438,100	38.96	39.94	38.47	25,900	10,900	0.6
10/03/2025	39.25	1,308,600	39.64	40.23	38.86	2,000	14,100	-0.5
07/03/2025	39.64	1,117,900	41.01	41.01	39.55	0	25,630	-1.1
06/03/2025	39.94	1,612,400	37.89	39.94	37.79	12,100	10,800	0.0
05/03/2025	37.79	947,400	38.18	38.86	37.69	14,300	6,000	0.3
04/03/2025	38.28	1,201,200	35.35	39.06	35.35	22,000	12,900	0.3
03/03/2025	38.86	1,666,300	38.28	39.35	37.79	14,400	13,700	0.0
28/02/2025	38.28	958,500	38.47	38.57	37.69	5,300	42,600	-1.5
27/02/2025	38.38	1,358,400	37.79	38.47	37.40	7,400	12,700	-0.2
26/02/2025	37.59	1,815,800	36.52	38.08	36.52	20,400	5,750	0.6
25/02/2025	36.32	1,113,300	36.32	37.11	36.23	16,800	0	0.6
24/02/2025	36.32	938,300	35.25	36.42	34.86	34,800	0	1.3
21/02/2025	34.96	490,100	35.35	35.64	34.86	10,400	0	0.4
20/02/2025	35.45	502,500	36.62	37.30	35.35	0	61,700	-2.3
19/02/2025	35.64	539,600	35.35	35.84	35.25	1,000	24,100	-0.8
18/02/2025	35.35	263,600	35.35	35.64	35.06	0	7,300	-0.3
17/02/2025	35.35	975,300	34.47	35.84	34.27	55,100	6,000	1.8
14/02/2025	34.18	513,300	34.08	34.96	33.88	30,700	4,200	0.9
13/02/2025	33.88	162,600	33.69	33.88	33.49	0	24,700	-0.9
12/02/2025	33.69	235,450	33.79	34.18	33.59	2,200	11,300	-0.3
11/02/2025	33.69	223,232	33.49	34.08	33.49	7,500	9,300	-0.1
10/02/2025	33.79	341,484	33.98	34.37	33.40	17,500	15,800	0.1
07/02/2025	33.98	157,847	32.32	34.37	31.44	800	13,200	-0.4
06/02/2025	34.08	369,893	34.18	34.66	33.88	20,200	3,900	0.6
05/02/2025	33.79	214,940	34.47	34.47	33.79	5,000	500	0.2
04/02/2025	34.18	353,530	30.17	34.47	30.17	30,500	17,100	0.5
03/02/2025	33.49	202,400	33.59	34.08	33.40	3,900	700	0
24/01/2025	33.49	213,150	34.18	34.18	33.30	0	11,000	-0.4
23/01/2025	34.18	402,500	33.10	34.66	33.10	16,800	8,700	0.3
22/01/2025	33.10	237,523	33.20	33.49	33.10	1,000	0	0.0
21/01/2025	33.20	164,548	30.86	33.88	30.86	6,200	1,700	0.2
20/01/2025	33.59	223,926	34.08	34.18	33.40	0	9,100	-0.3
17/01/2025	33.98	187,860	34.27	34.66	33.79	0	4,600	-0.2
16/01/2025	34.18	390,426	33.79	35.15	33.79	0	23,900	-0.9
15/01/2025	33.59	193,556	33.40	33.88	33.40	7,500	4,900	0.1
14/01/2025	33.20	118,767	30.56	34.08	30.56	0	3,100	-0.1
13/01/2025	33.88	529,217	32.71	33.88	32.13	41,500	28,600	0.4
10/01/2025	32.71	262,008	33.30	33.98	32.71	100	15,600	-0.5
09/01/2025	33.69	79,972	34.18	34.47	33.69	0	3,700	-0.1
08/01/2025	34.18	407,821	33.69	34.47	33.30	41,900	0	1.4
07/01/2025	33.79	337,753	33.88	34.66	32.22	1,400	12,100	-0.4
06/01/2025	33.88	368,259	34.47	35.15	33.59	1,800	0	0.1
03/01/2025	34.86	480,700	36.13	36.13	34.76	0	8,200	-0.3
02/01/2025	35.93	275,655	36.23	36.52	35.93	0	0	0
31/12/2024	36.13	312,176	36.62	36.81	36.13	0	0	0
30/12/2024	36.72	221,052	36.72	37.20	36.72	7,600	4,000	0.1
27/12/2024	36.72	339,314	36.91	37.11	36.62	5,100	2,400	0.1
26/12/2024	36.91	215,265	36.72	37.40	36.72	0	12,200	-0.5
25/12/2024	37.01	770,707	36.62	37.89	36.62	4,200	40,400	-1.4
24/12/2024	36.52	480,571	36.32	37.30	36.32	0	70,200	-2.6
23/12/2024	36.32	256,728	36.72	36.81	36.32	900	54,900	-2.0
20/12/2024	36.32	382,810	36.62	36.81	36.32	41,500	60,000	-0.7
19/12/2024	36.62	635,713	37.11	37.11	36.13	8,200	98,200	-3.4
18/12/2024	37.11	345,033	36.91	37.11	36.72	5,800	62,700	-2.1
17/12/2024	36.91	429,409	37.89	37.98	36.91	1,100	71,800	-2.7
16/12/2024	37.50	246,935	37.69	37.89	37.30	0	7,800	-0.3
13/12/2024	37.59	437,361	38.08	38.08	37.50	0	16,100	-0.6
12/12/2024	37.98	463,805	38.18	38.67	37.89	26,900	56,000	-1.2
11/12/2024	38.28	458,791	37.79	38.38	37.69	14,000	1,700	0.5
10/12/2024	38.18	516,003	38.28	38.47	37.69	14,900	3,600	0.4
09/12/2024	38.28	659,015	38.08	38.47	37.69	34,700	50,200	-0.6
06/12/2024	38.08	607,725	38.67	38.67	37.69	0	1,200	-0.0
05/12/2024	38.57	1,581,523	35.15	38.57	34.37	48,200	10,100	1.5
04/12/2024	35.25	811,790	36.13	36.13	34.96	0	21,500	-0.8
03/12/2024	36.13	547,302	35.25	36.81	35.15	2,800	200	0.1
02/12/2024	36.81	290,200	36.81	37.01	36.42	5,100	53,800	-1.8
29/11/2024	36.72	403,661	36.42	37.11	36.32	4,800	6,700	-0.1
28/11/2024	36.42	257,153	36.72	37.01	36.42	200	0	0.0
27/11/2024	36.42	521,421	37.40	37.40	36.42	0	82,800	-3.1
26/11/2024	37.20	620,027	36.81	37.79	36.81	21,900	87,800	-2.5
25/11/2024	36.81	361,001	36.23	37.01	36.23	1,900	22,200	-0.8
22/11/2024	36.81	443,416	36.72	37.11	36.42	0	39,400	-1.5
21/11/2024	37.11	436,762	36.42	37.40	36.42	34,000	89,100	-2.1
20/11/2024	36.81	963,592	36.03	37.40	35.25	35,000	84,500	-1.9
19/11/2024	36.03	354,559	37.50	37.50	36.03	1,000	28,400	-1.0
18/11/2024	37.50	821,205	36.13	37.79	36.03	90,400	1,500	3.3
15/11/2024	36.32	1,151,552	37.89	37.89	35.93	90,100	24,500	2.4
14/11/2024	37.89	763,085	39.74	39.84	37.40	41,900	71,200	-1.2

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 (2025-12-29)	0.10	0.34%	6,686,600	-75,700	-2.5	28.30 32.60 29.90
2 tháng (2025-11-28)	-1.30	-4.17%	9,699,500	-42,600	-1.5	28.30 32.60 29.90
3 tháng (2025-10-29)	-2.71	-8.32%	13,821,000	-169,100	-5.7	28.30 34.08 29.90
6 tháng (2025-07-31)	-9.65	-24.39%	55,755,400	-347,700	-13.6	28.30 42.18 29.90
12 tháng (2025-02-03)	-3.59	-10.73%	161,883,376	-189,560	-3.4	26.17 42.18 29.90
24 tháng (2024-02-07)	4.42	17.34%	340,281,274	-4,394,787	-164.6	24.62 45.89 29.90
36 tháng (2023-02-13)	13.95	87.46%	429,623,794	-4,717,994	-164.7	15.12 45.89 29.90
60 tháng (2021-02-22)	12.37	70.57%	690,521,099	-8,317,456	-247.7	10.69 45.89 29.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH