Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2024	52.59	1,431,800	52.20	54.65	51.90	71,300	150,200	-4.3
24/12/2024	51.81	558,700	52.39	52.39	51.12	70,600	44,430	1.4
23/12/2024	52.10	714,500	50.43	52.30	50.43	118,934	39,164	4.2
20/12/2024	50.24	1,322,900	51.02	51.81	50.14	83,628	124,290	-2.1
19/12/2024	51.41	892,800	51.02	52.30	50.63	115,500	116,811	-0.1
18/12/2024	51.22	495,600	50.92	52.00	50.73	38,970	41,620	-0.1
17/12/2024	51.12	538,600	51.22	52.00	51.12	52,000	55,170	-0.2
16/12/2024	51.31	468,800	52.00	52.10	51.22	6,900	83,184	-4.0
13/12/2024	52.20	1,403,200	51.71	53.77	51.22	132,700	167,081	-1.8
12/12/2024	51.90	602,100	51.22	52.00	50.73	58,000	110,630	-2.8
11/12/2024	51.22	523,100	52.00	52.00	50.43	7,800	58,300	-2.6
10/12/2024	51.61	1,119,500	50.73	52.39	50.43	100,800	82,770	0.9
09/12/2024	50.73	862,600	50.82	50.92	49.94	110,800	11,610	5.1
06/12/2024	51.02	902,800	51.41	52.49	50.33	123,800	71,700	2.7
05/12/2024	50.92	1,252,600	50.43	52.20	50.43	164,516	369,880	-10.7
04/12/2024	51.02	1,114,300	51.02	52.00	49.94	91,000	245,700	-8.0
03/12/2024	51.12	1,834,400	47.68	51.41	47.68	284,400	29,380	12.8
02/12/2024	48.08	1,672,300	47.59	48.27	47.10	216,100	102,500	5.6
29/11/2024	46.61	1,959,000	43.61	46.61	43.56	159,400	48,660	5.1
28/11/2024	43.56	331,200	43.76	44.45	43.56	1,530	6,830	-0.2
27/11/2024	43.61	271,300	43.17	43.71	43.12	35,600	2,300	1.5
26/11/2024	43.42	217,400	43.91	43.96	43.42	18,020	9,200	0.4
25/11/2024	43.42	462,600	43.42	44.25	43.37	48,000	21,940	1.2
22/11/2024	43.37	282,300	43.42	43.47	42.68	3,200	84,800	-3.6
21/11/2024	43.37	200,900	42.83	43.37	42.58	6,500	11,600	-0.2
20/11/2024	42.78	196,600	42.34	42.88	42.29	400	17,103	-0.7
19/11/2024: Cổ tức tiền mặt tỉ lệ: 10.037%
19/11/2024	42.68	359,900	42.19	43.07	41.90	2,100	63,200	-2.6
18/11/2024	41.99	266,100	42.04	42.57	41.80	26,400	38,520	-0.5
15/11/2024	42.57	381,300	42.37	42.66	41.89	51,400	19,500	1.4
14/11/2024	42.52	209,000	43.14	43.33	42.52	7,900	39,000	-1.4
13/11/2024	43.33	304,300	43.62	43.62	42.52	8,900	50,940	-1.9
12/11/2024	43.33	599,100	43.81	43.86	43.33	28,800	11,800	0.8
11/11/2024	43.86	1,017,200	43.43	43.86	43.28	29,400	7,700	1.0
08/11/2024	43.28	792,700	42.33	43.33	42.09	60,200	50,200	0.5
07/11/2024	42.09	249,700	42.37	42.42	41.85	11,900	28,800	-0.7
06/11/2024	42.33	199,600	42.23	42.33	42.04	0	0	0
05/11/2024	42.18	212,100	41.99	42.28	41.22	3,500	41,600	-1.7
04/11/2024	41.99	321,700	41.85	42.57	41.80	6,400	35,000	-1.3
01/11/2024	41.80	306,800	41.22	41.85	41.22	29,500	46,600	-0.7
31/10/2024	41.22	197,800	41.22	41.56	41.22	4,200	7,400	-0.1
30/10/2024	41.17	164,900	41.41	41.51	41.03	1,000	30,000	-1.2
29/10/2024	41.46	106,400	41.65	41.65	41.41	1,000	4,200	-0.1
28/10/2024	41.41	69,900	41.27	41.56	41.22	4,300	500	0.2
25/10/2024	41.56	156,000	41.70	41.75	41.51	5,300	17,500	-0.5
24/10/2024	41.65	156,000	41.65	41.75	41.51	5,800	16,700	-0.5
23/10/2024	41.51	228,200	41.41	41.56	41.32	6,000	41,000	-1.5
22/10/2024	41.41	192,100	42.09	42.13	41.22	5,000	9,700	-0.2
21/10/2024	41.94	205,500	42.33	42.42	41.94	4,500	8,500	-0.2
18/10/2024	42.18	410,500	42.18	42.47	41.94	46,900	1,300	2.0
17/10/2024	42.18	217,000	41.94	42.18	41.70	1,900	46,700	-2.0
16/10/2024	41.99	254,200	41.70	42.13	41.61	1,100	44,700	-1.9
15/10/2024	41.89	259,200	41.80	42.23	41.80	9,300	21,900	-0.6
14/10/2024	42.18	293,500	42.28	42.66	42.09	3,800	14,100	-0.5
11/10/2024	42.28	576,800	42.18	42.61	42.04	18,900	4,900	0.6
10/10/2024	42.09	901,300	41.46	42.13	41.46	46,400	5,500	1.8
09/10/2024	41.46	314,600	41.22	41.46	41.08	5,300	20,200	-0.6
08/10/2024	41.17	178,300	41.22	41.32	41.08	3,600	23,700	-0.9
07/10/2024	41.17	236,300	41.13	41.37	41.08	21,400	4,700	0.7
04/10/2024	41.08	212,100	41.13	41.27	40.98	500	5,000	-0.2
03/10/2024	41.13	414,200	41.51	41.80	41.03	13,100	4,400	0.4
02/10/2024	41.41	402,400	41.61	41.61	41.27	6,700	38,900	-1.4
01/10/2024	41.61	731,900	41.03	41.65	40.94	9,000	18,100	-0.4
30/09/2024	41.08	298,700	41.51	41.51	41.08	3,600	13,600	-0.4
27/09/2024	41.51	232,500	41.56	41.70	41.41	15,400	7,800	0.3
26/09/2024	41.51	215,300	41.37	41.99	41.37	1,700	12,900	-0.5
25/09/2024	41.56	242,200	41.65	41.80	41.46	12,000	31,900	-0.9
24/09/2024	41.85	269,100	41.99	41.99	41.46	3,700	26,900	-1.0
23/09/2024	41.99	351,200	41.32	41.99	41.03	21,700	24,800	-0.1
20/09/2024	41.32	745,600	41.22	41.41	40.89	147,200	35,900	4.8

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-13.30	-15.87%	14,268,100	8,593	66.0	70.50 85 70.50
2 tháng (2026-03-02)	-11.60	-14.13%	31,089,700	692,393	119.3	70.50 85.90 70.50
3 tháng (2026-02-02)	-4.10	-5.50%	47,472,500	3,867,793	368.7	70.50 86 70.50
6 tháng (2025-11-03)	17.22	32.33%	101,072,700	3,293,593	360.4	51.02 86 70.50
12 tháng (2025-05-06)	23.89	51.27%	175,171,600	3,647,317	353.7	46.21 86 70.50
24 tháng (2024-05-13)	31.72	81.80%	341,554,100	6,438,581	479.6	38.36 86 70.50
36 tháng (2023-05-17)	28.34	67.20%	483,441,900	3,004,100	327.2	36.41 86 70.50
60 tháng (2021-05-27)	21.95	45.20%	1,017,768,200	1,809,079	184.6	36.41 86 70.50

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH