Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2024	39.64	724,795	40.04	40.04	39.06	1,500	46,800	-1.8
12/11/2024	40.04	617,720	40.72	41.11	39.84	23,200	76,100	-2.2
11/11/2024	40.43	702,044	40.62	40.62	39.64	24,500	23,500	0.0
08/11/2024	40.52	1,124,502	40.33	41.11	40.13	70,200	3,300	2.8
07/11/2024	40.23	655,414	40.33	40.82	39.84	7,400	57,600	-2.1
06/11/2024	40.23	813,251	39.16	40.23	39.06	0	0	0
05/11/2024	39.06	167,801	39.25	39.35	38.96	2,100	18,600	-0.7
04/11/2024	39.25	520,014	39.16	39.84	38.18	27,600	73,500	-1.8
01/11/2024	39.16	522,785	39.74	39.74	38.47	46,600	61,500	-0.6
31/10/2024	39.74	388,786	39.55	39.94	39.35	63,600	13,500	2.0
30/10/2024	39.84	334,765	39.64	39.84	39.06	61,100	300	2.5
29/10/2024	39.84	351,230	39.74	40.04	39.35	20,000	43,500	-0.9
28/10/2024	39.74	499,166	38.86	39.84	38.77	34,600	68,100	-1.4
25/10/2024	38.86	336,036	38.38	38.86	38.18	54,200	21,600	1.3
24/10/2024	38.28	324,593	38.86	38.96	38.08	5,300	0	0.2
23/10/2024	38.86	537,438	38.38	39.06	38.08	39,900	71,600	-1.3
22/10/2024	38.38	816,871	39.55	39.64	37.59	60,400	27,800	1.2
21/10/2024	39.55	433,658	40.62	40.62	39.55	28,000	300	1.1
18/10/2024	40.62	483,235	41.11	41.30	40.62	43,500	0	1.8
17/10/2024	41.01	557,698	40.82	41.01	39.74	25,000	30,800	-0.2
16/10/2024	40.72	431,801	39.55	40.72	39.55	93,100	13,700	3.3
15/10/2024	39.94	507,585	40.43	40.43	39.55	30,000	23,000	0.3
14/10/2024	40.33	352,909	40.52	40.82	40.13	0	48,700	-2.0
11/10/2024	40.43	527,999	39.55	40.43	39.35	69,400	500	2.8
10/10/2024	39.55	505,387	40.33	40.62	39.55	0	0	0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 8%
09/10/2024	40.13	1,112,982	40.72	40.72	39.25	94,300	18,600	3.1
08/10/2024	40.43	1,012,756	41.48	41.86	40.43	20,000	65,400	-2.0
07/10/2024	41.48	472,726	41.19	41.67	41.00	0	55,400	-2.4
04/10/2024	41.19	558,462	41.48	41.86	41.19	217,800	7,300	8.9
03/10/2024	41.67	1,209,490	42.63	42.92	41.10	0	134,300	-5.9
02/10/2024	42.63	1,115,932	41.58	43.11	41.19	90,100	36,400	2.4
01/10/2024	41.58	1,029,323	41.48	42.53	41.48	17,900	2,017,000	-79.1
30/09/2024	41.48	1,123,797	40.71	41.96	40.33	96,200	16,900	3.4
27/09/2024	40.71	808,423	41.00	41.10	40.14	82,300	0	3.5
26/09/2024	40.62	975,758	41.38	41.67	40.43	5,800	80,700	-3.2
25/09/2024	41.38	1,216,454	41.00	42.63	41.00	16,900	64,500	-2.1

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 (2025-11-04)	-2.98	-8.74%	3,949,500	-88,800	-3.0	30.70 34.08 31.20
2 tháng (2025-10-06)	-6.49	-17.27%	10,428,600	-37,100	-1.5	30.70 37.59 31.20
3 tháng (2025-09-05)	-7.47	-19.37%	17,952,900	-79,700	-3.1	30.70 38.57 31.20
6 tháng (2025-06-09)	0.15	0.47%	84,830,200	-259,100	-9.6	30.66 42.18 31.20
12 tháng (2024-12-09)	-7.18	-18.75%	164,901,805	-608,860	-19.5	26.17 42.18 31.20
24 tháng (2023-12-15)	7.06	29.34%	338,140,846	-5,380,387	-189.0	23.95 45.89 31.20
36 tháng (2022-12-20)	14.41	86.37%	424,304,180	-4,383,394	-157.6	15.12 45.89 31.20
60 tháng (2020-12-30)	16.75	116.72%	723,544,326	-11,546,456	-317.5	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH