Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/08/2024	32.09	1,130,938	33.05	33.91	31.42	113,500	50,400	2.1
02/08/2024	33.05	1,277,635	27.59	33.62	27.59	149,900	54,400	3.1
01/08/2024	30.65	1,576,857	33.34	33.82	30.27	176,600	81,100	3.2
31/07/2024	33.24	789,351	34.58	35.25	33.15	44,900	108,800	-2.4
30/07/2024	34.49	502,152	35.35	35.54	34.10	2,600	72,100	-2.5
29/07/2024	35.44	514,758	35.25	35.83	35.06	15,900	31,900	-0.6
26/07/2024	35.16	351,345	37.26	38.41	34.58	0	0	0
25/07/2024	35.25	382,831	34.01	35.64	34.01	13,300	30,900	-0.7
24/07/2024	35.44	954,899	33.91	35.92	33.53	91,200	25,000	2.4
23/07/2024	33.91	930,313	36.40	36.79	33.82	63,600	33,300	1.0
22/07/2024	36.40	2,306,798	40.23	40.23	36.21	107,500	162,200	-2.2
19/07/2024	40.23	1,220,120	42.15	42.92	40.14	10,300	18,900	-0.4
18/07/2024	42.44	575,328	41.48	42.44	40.62	19,100	6,800	0.5
17/07/2024	41.48	1,361,342	42.63	44.07	40.71	53,000	13,400	1.7
16/07/2024	42.63	1,023,287	43.40	44.16	42.15	20,400	24,600	-0.2
15/07/2024	43.30	698,592	43.49	44.07	42.92	4,200	20,700	-0.8
12/07/2024	43.11	787,001	43.01	43.49	42.63	0	102,100	-4.6
11/07/2024	42.92	988,090	42.82	43.59	42.15	27,300	7,900	0.9
10/07/2024	42.34	790,959	43.59	43.97	42.34	0	65,900	-2.9
09/07/2024	43.01	2,144,581	40.33	43.11	40.04	145,300	6,300	6.1
08/07/2024	40.23	506,690	40.52	40.52	39.76	17,900	3,500	0.6
05/07/2024	40.14	563,020	40.52	40.71	39.18	5,600	83,700	-3.2
04/07/2024	40.23	383,163	40.23	40.62	39.66	9,000	57,500	-2.0
03/07/2024	39.95	491,946	40.43	40.71	39.66	3,500	27,100	-1.0
02/07/2024	40.23	451,401	40.23	40.52	39.47	31,900	21,300	0.4
01/07/2024	39.47	436,923	38.32	39.56	38.32	69,500	42,600	1.1
28/06/2024	38.32	834,703	39.66	40.04	38.22	40,800	85,300	-1.8
27/06/2024	39.76	440,912	39.66	39.85	38.89	32,500	37,700	-0.2
26/06/2024	39.66	669,431	40.23	40.62	38.99	7,900	18,900	-0.5
25/06/2024	40.23	541,042	39.37	40.43	39.28	73,400	10,100	2.7

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 (2025-12-29)	0.10	0.34%	6,686,600	-75,700	-2.5	28.30 32.60 29.90
2 tháng (2025-11-28)	-1.30	-4.17%	9,699,500	-42,600	-1.5	28.30 32.60 29.90
3 tháng (2025-10-29)	-2.71	-8.32%	13,821,000	-169,100	-5.7	28.30 34.08 29.90
6 tháng (2025-07-31)	-9.65	-24.39%	55,755,400	-347,700	-13.6	28.30 42.18 29.90
12 tháng (2025-02-03)	-3.59	-10.73%	161,883,376	-189,560	-3.4	26.17 42.18 29.90
24 tháng (2024-02-07)	4.42	17.34%	340,281,274	-4,394,787	-164.6	24.62 45.89 29.90
36 tháng (2023-02-13)	13.95	87.46%	429,623,794	-4,717,994	-164.7	15.12 45.89 29.90
60 tháng (2021-02-22)	12.37	70.57%	690,521,099	-8,317,456	-247.7	10.69 45.89 29.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH