Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2024	41.10	570,950	40.52	41.10	40.04	0	24,300	-1.0
23/09/2024	40.43	663,889	40.43	41.10	39.85	77,500	8,900	2.9
20/09/2024	40.43	914,217	36.88	41.86	36.88	18,500	55,300	-1.6
19/09/2024	40.90	855,588	40.23	41.00	39.95	58,300	28,300	1.3
18/09/2024	40.23	1,077,670	40.71	41.38	40.23	12,900	100,400	-3.7
17/09/2024	40.62	1,487,290	38.32	40.62	38.32	41,900	83,200	-1.7
16/09/2024	38.32	642,693	38.22	38.89	37.94	800	50,000	-2.0
13/09/2024	38.22	943,293	37.65	38.80	37.46	127,700	0	5.1
12/09/2024	37.55	341,585	37.65	38.03	37.46	50,000	200	2.0
11/09/2024	37.46	686,768	36.98	37.94	35.92	21,700	14,300	0.3
10/09/2024	37.07	696,389	37.84	37.94	36.98	100	51,100	-2.0
09/09/2024	37.55	295,330	37.55	37.65	37.26	0	0	0
06/09/2024	37.74	556,061	37.74	37.94	37.07	6,700	33,800	-1.1
05/09/2024	37.74	1,089,897	37.74	38.99	37.36	95,200	4,600	3.6
04/09/2024	37.94	567,105	37.17	37.94	37.17	9,500	16,600	-0.3
30/08/2024	37.74	605,978	37.55	38.61	37.46	41,400	12,200	1.1
29/08/2024	37.65	369,881	37.74	37.94	37.36	24,100	9,000	0.6
28/08/2024	37.74	836,690	38.13	38.32	36.59	15,100	66,900	-2.0
27/08/2024	37.65	580,491	37.74	38.22	37.36	21,100	4,700	0.6
26/08/2024	37.84	995,893	38.80	39.76	37.55	13,500	26,200	-0.5
23/08/2024	38.22	1,068,842	38.22	39.08	37.74	57,300	63,100	-0.2
22/08/2024	37.94	659,636	38.22	38.70	37.65	5,200	45,900	-1.6
21/08/2024	37.94	750,629	37.65	38.32	37.46	17,100	139,400	-4.9
20/08/2024	37.74	1,630,840	37.65	38.99	36.59	70,200	191,500	-4.9
19/08/2024	37.36	708,297	37.65	38.13	36.98	36,100	38,600	-0.1
16/08/2024	37.55	1,910,189	34.68	37.55	34.58	89,200	106,400	-0.8
15/08/2024	34.20	637,893	34.29	34.77	33.91	25,800	27,200	-0.1
14/08/2024	34.20	716,135	33.72	35.64	33.72	18,100	100,500	-3.0
13/08/2024	34.58	678,330	35.25	35.35	34.20	31,000	58,300	-1.0
12/08/2024	35.25	650,258	35.25	35.35	34.29	18,800	100,400	-3.0
09/08/2024	34.68	1,264,133	33.34	35.25	33.34	64,300	125,200	-2.2
08/08/2024	33.05	983,336	33.43	33.91	32.38	50,200	124,100	-2.6
07/08/2024	33.82	633,243	34.49	34.49	33.34	12,500	72,700	-2.1
06/08/2024	34.29	1,106,540	32.57	34.58	32.47	31,800	113,800	-2.9

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)	-4.20	-13.46%	6,768,000	24,200	0.9	26.70 31.30 26.70
2 tháng (2026-01-19)	-5.10	-15.89%	10,533,700	9,500	0.4	26.70 32.10 26.70
3 tháng (2025-12-18)	-3.50	-11.48%	16,602,900	-22,500	-0.8	26.70 32.60 26.70
6 tháng (2025-09-19)	-9.81	-26.66%	31,007,700	-118,100	-4.3	26.70 37.59 26.70
12 tháng (2025-03-24)	-12.94	-32.39%	142,622,300	-227,480	-4.7	26.17 42.18 26.70
24 tháng (2024-03-28)	-5.47	-16.86%	328,011,162	-3,541,850	-140.6	26.17 45.89 26.70
36 tháng (2023-04-03)	8.84	48.66%	434,196,644	-4,597,904	-162.7	17.06 45.89 26.70
60 tháng (2021-04-13)	6.12	29.31%	663,196,188	-6,496,936	-205.9	10.69 45.89 26.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH