Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2024	41.13	124,000	41.37	41.37	41.08	11,200	11,700	-0.0
18/09/2024	41.08	248,300	41.22	41.32	40.98	1,600	62,100	-2.6
17/09/2024	41.08	189,400	40.89	41.08	40.70	2,600	8,900	-0.3
16/09/2024	40.94	430,500	41.03	41.41	40.55	164,700	26,100	5.9
13/09/2024	40.98	560,700	40.89	41.56	40.74	204,400	13,200	8.2
12/09/2024	41.08	411,200	41.32	41.61	41.03	3,700	55,800	-2.2
11/09/2024	41.32	351,100	41.22	41.56	41.13	3,000	29,500	-1.1
10/09/2024	41.51	1,194,600	42.18	42.18	41.32	243,200	61,100	7.9
09/09/2024	42.18	694,600	42.80	42.85	41.99	0	0	0
06/09/2024	42.95	541,100	42.95	43.52	42.76	3,000	3,900	-0.0
05/09/2024	42.85	489,600	42.85	43.00	42.66	170,200	47,100	5.5
04/09/2024	42.85	545,800	43.14	43.14	42.76	1,400	58,100	-2.5
30/08/2024	43.62	257,300	43.48	43.62	43.04	13,700	45,700	-1.4
29/08/2024	43.48	357,100	43.14	43.81	43.14	33,900	63,700	-1.4
28/08/2024	43.33	330,300	43.43	43.62	43.19	9,500	64,100	-2.5
27/08/2024	43.72	587,800	43.91	43.91	43.14	9,000	32,100	-1.0
26/08/2024	43.91	518,600	44.39	44.48	43.76	25,700	30,300	-0.2
23/08/2024	44.39	1,830,500	42.95	44.43	42.71	175,400	21,400	7.0
22/08/2024	42.95	891,500	42.76	43.38	42.37	74,400	53,400	0.9
21/08/2024	42.85	441,600	42.66	43.33	42.47	16,700	16,100	0.0
20/08/2024	42.66	1,079,800	42.66	43.04	42.23	15,200	44,700	-1.3
19/08/2024	42.66	921,600	42.13	42.80	41.70	101,300	30,200	3.1
16/08/2024	42.13	835,600	41.41	42.18	40.98	111,400	34,700	3.4
15/08/2024	40.98	285,800	41.51	41.61	40.94	53,100	40,600	0.5
14/08/2024	41.51	495,500	41.08	41.51	40.94	2,400	46,700	-1.9
13/08/2024	41.03	507,200	41.37	41.80	40.84	18,600	101,700	-3.6
12/08/2024	41.51	308,100	41.51	41.51	41.03	2,800	63,000	-2.6
09/08/2024	41.51	463,500	40.89	41.51	40.41	54,300	66,600	-0.5
08/08/2024	40.84	427,000	40.31	41.17	40.31	1,100	69,100	-2.9
07/08/2024	40.55	308,200	40.65	40.84	40.22	15,300	12,400	0.1
06/08/2024	40.60	541,300	41.08	41.08	39.78	27,800	31,900	-0.2

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 (2026-02-23)	-5.60	-6.89%	13,167,200	1,240,500	97.8	71.30 86 75.20
2 tháng (2026-01-19)	4.40	6.17%	38,179,700	6,388,700	485.1	67.80 86 75.20
3 tháng (2025-12-18)	22.30	41.76%	62,733,200	5,015,400	391.5	53.40 86 75.20
6 tháng (2025-09-19)	18.89	33.25%	89,328,500	2,319,800	246.1	46.21 86 75.20
12 tháng (2025-03-24)	24.48	47.80%	171,678,300	6,482,118	422.1	38.36 86 75.20
24 tháng (2024-03-28)	34.19	82.36%	328,960,300	6,409,688	419.4	36.91 86 75.20
36 tháng (2023-04-03)	29.84	65.06%	469,890,000	1,580,195	202.5	36.41 86 75.20
60 tháng (2021-04-13)	23.08	43.86%	1,022,318,600	1,697,586	114.8	36.41 86 75.20

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH