Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	30.86	1,022,900	30.66	31.44	30.66	53,600	0	1.7
27/05/2025	30.37	673,400	30.17	30.86	29.98	0	31,600	-1.0
26/05/2025	30.08	569,200	29.49	30.17	28.51	0	25,000	-0.7
23/05/2025	29.29	370,600	29.78	29.88	29.29	0	0	0
22/05/2025	29.68	699,600	29.68	30.56	29.59	32,200	4,100	0.9
21/05/2025	29.98	568,400	30.27	30.47	29.68	0	0	0
20/05/2025	30.17	498,200	29.78	30.37	29.68	15,000	0	0.5
19/05/2025	29.88	542,000	30.56	30.56	29.88	4,100	0	0.1
16/05/2025	30.56	1,095,000	31.05	31.44	30.47	10,000	0	0.3
15/05/2025	30.86	520,700	31.05	31.64	30.76	0	0	0
14/05/2025	30.95	760,400	30.66	31.05	30.27	0	1,400	0
13/05/2025	30.56	796,300	30.66	31.44	30.47	0	90,800	0
12/05/2025	30.17	307,800	30.47	30.86	29.59	0	7,300	0
09/05/2025	29.68	362,600	30.17	30.27	29.68	1,000	59,700	0
08/05/2025	29.98	569,800	29.49	30.37	29.49	42,400	35,000	0
07/05/2025	29.49	257,200	29.59	29.68	29.39	0	6,400	0
06/05/2025	29.59	476,200	29.49	30.47	29.49	21,400	5,100	0
05/05/2025	29.49	297,800	29.68	29.78	29.20	2,300	13,400	0
29/04/2025	29.20	246,500	29.39	29.49	29.10	4,600	15,000	-0.3
28/04/2025	29.39	362,900	28.90	29.68	28.81	46,700	2,100	1.3
25/04/2025	28.90	368,200	28.71	29.20	28.61	8,700	19,900	-0.3
24/04/2025	28.71	492,400	28.90	29.39	28.12	39,500	5,800	1.0
23/04/2025	28.71	311,500	28.51	29.29	28.51	3,300	25,800	-0.7
22/04/2025	28.32	1,621,200	28.90	29.00	26.17	84,700	57,000	0.7
21/04/2025	29.00	964,700	30.37	30.47	28.90	3,600	114,500	-3.4
18/04/2025	30.47	914,700	30.47	31.54	30.47	30,700	38,500	-0.3
17/04/2025	30.37	452,300	29.78	30.47	29.29	33,900	2,700	0.9
16/04/2025	30.08	747,700	30.76	31.05	30.08	26,000	20,200	0.2
15/04/2025	30.76	1,147,500	30.95	31.64	29.29	120,400	2,000	3.7
14/04/2025	31.83	904,700	31.05	32.03	30.56	29,000	43,000	-0.4
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

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)	-4.40	-14.10%	6,552,600	31,800	1.1	26.70 31.30 27
2 tháng (2026-01-16)	-5.20	-16.25%	10,765,200	-53,400	-1.7	26.70 32.10 27
3 tháng (2025-12-17)	-3.60	-11.84%	16,435,000	-20,200	-0.7	26.70 32.60 27
6 tháng (2025-09-18)	-10.31	-27.77%	31,001,500	-125,700	-4.7	26.70 37.59 27
12 tháng (2025-03-24)	-13.14	-32.90%	142,406,900	-219,880	-4.5	26.17 42.18 27
24 tháng (2024-03-27)	-3.85	-12.57%	328,196,112	-3,538,450	-140.5	26.17 45.89 27
36 tháng (2023-04-03)	8.64	47.56%	433,981,244	-4,590,304	-162.5	17.06 45.89 27
60 tháng (2021-04-12)	4.89	22.31%	664,449,946	-6,525,936	-206.6	10.69 45.89 27

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH