Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2015	26.98	201,460	27.06	27.29	26.98	52,450	3,630	1.7
13/04/2015	27.06	186,700	26.67	27.29	26.67	73,670	1,000	2.5
10/04/2015	26.67	276,310	26.51	27.21	26.59	55,700	0	1.9
09/04/2015	26.51	139,500	26.20	26.74	25.96	19,670	26,450	-0.2
08/04/2015	26.20	271,160	26.59	26.67	26.12	10,000	211,050	-6.8
07/04/2015	26.59	268,570	26.28	26.74	26.04	0	193,010	-6.5
06/04/2015	26.28	146,010	26.98	27.06	26.28	750	120,800	-4.1
03/04/2015	26.98	209,320	27.61	27.92	26.98	5,350	0	0.2
02/04/2015	27.61	296,050	25.81	27.61	25.81	150,910	0	5.2
01/04/2015	25.81	177,010	26.74	26.74	25.81	16,580	7,240	0.3
31/03/2015	26.74	270,420	25.96	27.14	25.96	112,450	2,200	3.7
30/03/2015	25.96	320,810	26.90	27.14	25.88	11,340	120,250	-3.7
27/03/2015	26.90	368,540	27.84	27.92	26.43	190,090	331,300	-4.9
26/03/2015	27.84	408,590	28.23	28.23	27.53	195,280	270,900	-2.7
25/03/2015	28.23	303,370	28.62	28.78	28.23	271,400	131,550	5.1
24/03/2015	28.62	417,380	28.78	28.78	28.15	271,400	131,550	5.1
23/03/2015	28.78	378,160	29.33	29.33	28.70	491,080	337,110	5.7
20/03/2015	29.33	351,100	28.31	29.33	28.07	235,540	111,970	4.6
19/03/2015	28.31	351,630	29.01	29.01	28.23	400	152,380	-5.5
18/03/2015	29.01	112,960	29.09	29.17	28.70	58,160	2,000	2.1
17/03/2015	29.09	308,710	28.93	29.17	28.78	248,780	217,870	1.1
16/03/2015	28.93	181,410	29.33	29.33	28.86	98,860	46,470	1.9
13/03/2015	29.33	140,960	29.56	29.72	29.25	3,000	36,930	-1.3
12/03/2015	29.56	403,030	29.17	29.56	28.93	243,090	263,110	-0.7
11/03/2015	29.17	279,140	29.01	29.48	28.78	42,000	167,710	-4.7
10/03/2015	29.01	129,430	29.01	29.09	28.70	7,390	29,410	-0.8
09/03/2015	29.01	518,330	29.48	29.48	28.70	121,390	206,090	-3.2
06/03/2015	29.48	387,680	29.79	29.79	29.40	174,300	226,870	-2.0
05/03/2015	29.79	471,590	30.26	30.34	29.79	591,000	504,260	3.3
04/03/2015	30.26	244,110	30.11	30.34	30.03	360,820	310,200	1.9
03/03/2015	30.11	255,270	29.40	30.11	29.64	116,490	151,000	-1.3
02/03/2015	29.40	290,980	29.33	29.79	29.25	72,810	100,000	-1.0
27/02/2015	29.33	346,060	29.79	30.42	29.33	92,730	231,610	-5.2
26/02/2015	29.79	216,360	30.19	30.26	29.56	71,780	67,700	0.2
25/02/2015	30.19	259,560	31.12	31.59	30.19	96,420	5,580	3.6
24/02/2015	31.12	292,860	31.05	31.28	30.73	244,780	4,800	9.5
13/02/2015	31.05	571,660	30.89	31.52	30.97	445,480	30,140	16.6
12/02/2015	30.89	334,530	30.50	31.05	30.42	297,050	19,500	10.9
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

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	3.50	5.19%	14,485,500	166,600	11.2	63 76.50 69.40
2 tháng (2026-07-20)	12.90	22.20%	23,674,300	1,021,700	65.1	56.60 76.50 69.40
3 tháng (2026-06-19)	4.20	6.29%	32,026,000	1,544,800	95.6	56.60 76.50 69.40
6 tháng (2026-03-23)	-4.10	-5.46%	76,392,700	1,431,600	93.3	56.60 85.90 69.40
12 tháng (2025-09-22)	15.56	28.08%	175,538,300	4,377,500	365.9	46.21 86 69.40
24 tháng (2024-09-27)	29.49	71.04%	346,134,100	8,570,302	565.9	38.36 86 69.40
36 tháng (2023-10-03)	31.83	81.26%	490,840,100	11,887,359	756.7	36.41 86 69.40
60 tháng (2021-10-13)	19.07	36.73%	995,296,600	14,593,245	894.1	36.41 86 69.40

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH