Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	36.62	1,559,800	36.91	38.08	36.32	1,200	2,600	-0.1
22/07/2025	36.13	1,886,800	34.86	36.32	34.37	40,900	0	1.5
21/07/2025	34.96	972,100	35.54	35.54	34.66	39,500	1,700	1.4
18/07/2025	34.76	1,327,700	35.06	35.93	34.57	0	25,000	-0.9
17/07/2025	34.86	1,226,600	35.15	35.45	34.27	0	48,700	-1.8
16/07/2025	34.96	1,314,400	34.96	35.64	34.37	1,000	14,300	-0.5
15/07/2025	34.96	1,618,700	35.25	37.01	34.76	0	13,400	-0.5
14/07/2025	35.25	1,297,700	34.27	35.54	33.40	58,800	0	2.1
11/07/2025	33.98	1,884,200	33.59	34.86	33.10	21,000	0	0.7
10/07/2025	33.49	694,000	33.79	34.37	33.30	4,300	0	0.1
09/07/2025	33.79	1,892,100	33.20	34.86	33.20	200	125,000	-4.4
08/07/2025	33.00	941,900	32.61	33.69	32.61	0	158,500	-5.4
07/07/2025	32.61	690,500	32.42	32.91	32.42	0	24,700	-0.8
04/07/2025	32.32	540,000	32.81	32.81	32.22	4,900	500	0.1
03/07/2025	32.61	1,242,800	32.71	33.20	31.83	132,800	58,900	2.4
02/07/2025	32.61	1,239,700	30.76	33.30	30.76	170,400	0	5.6
01/07/2025	30.95	407,400	31.15	31.34	30.76	3,500	0	0.1
30/06/2025	31.15	530,700	31.34	31.74	31.15	55,000	0	1.8
27/06/2025	30.95	344,400	31.05	31.54	30.86	4,000	0	0.1
26/06/2025	30.95	634,600	31.54	31.64	30.56	0	27,300	-0.9
25/06/2025	31.64	378,600	32.22	32.22	31.64	100	1,100	-0.0
24/06/2025	31.83	891,500	31.44	32.52	31.44	0	3,600	-0.1
23/06/2025	31.25	434,300	31.44	31.54	30.86	0	1,400	-0.0
20/06/2025	31.54	655,600	31.54	32.42	31.44	0	0	0
19/06/2025	31.54	294,000	31.44	31.64	31.05	0	4,000	-0.1
18/06/2025	31.44	514,900	31.54	32.03	31.25	0	0	0
17/06/2025	31.54	493,300	31.25	32.13	31.25	0	13,100	-0.4
16/06/2025	31.83	469,100	30.66	31.83	30.08	0	3,700	-0.1
13/06/2025	30.66	815,100	31.25	31.25	29.29	1,800	4,300	-0.1
12/06/2025	31.25	369,900	30.86	31.44	30.86	4,800	14,700	-0.3
11/06/2025	30.76	315,600	30.95	31.25	30.47	0	13,900	-0.4
10/06/2025	30.95	351,800	31.05	31.44	30.86	0	35,600	-1.1
09/06/2025	30.95	501,200	31.44	31.74	30.56	3,700	34,400	-1.0
06/06/2025	31.44	802,000	31.74	32.42	31.25	0	12,100	-0.4
05/06/2025	32.52	743,400	32.71	33.10	32.32	75,100	300	2.5
04/06/2025	32.71	766,500	33.30	33.40	32.71	0	120,200	-4.1
03/06/2025	33.20	1,754,100	32.22	34.27	32.22	12,200	1,600	0.4
02/06/2025	32.13	787,100	30.76	32.13	30.76	34,800	11,000	0.8
30/05/2025	30.95	1,438,300	30.56	32.13	30.27	109,700	0	3.5
29/05/2025	30.47	264,100	31.05	31.25	30.47	0	600	-0.0
28/05/2025	30.86	1,022,900	30.66	31.44	30.66	53,600	0	1.7
27/05/2025	30.37	673,400	30.17	30.86	29.98	0	31,600	-1.0
26/05/2025	30.08	569,200	29.49	30.17	28.51	0	25,000	-0.7
23/05/2025	29.29	370,600	29.78	29.88	29.29	0	0	0
22/05/2025	29.68	699,600	29.68	30.56	29.59	32,200	4,100	0.9
21/05/2025	29.98	568,400	30.27	30.47	29.68	0	0	0
20/05/2025	30.17	498,200	29.78	30.37	29.68	15,000	0	0.5
19/05/2025	29.88	542,000	30.56	30.56	29.88	4,100	0	0.1
16/05/2025	30.56	1,095,000	31.05	31.44	30.47	10,000	0	0.3
15/05/2025	30.86	520,700	31.05	31.64	30.76	0	0	0
14/05/2025	30.95	760,400	30.66	31.05	30.27	0	1,400	-0.0
13/05/2025	30.56	796,300	30.66	31.44	30.47	0	90,800	-2.9
12/05/2025	30.17	307,800	30.66	30.86	29.59	0	7,300	-0.2
09/05/2025	29.68	362,600	30.27	30.27	29.68	0	0	0
08/05/2025	29.98	569,800	29.59	30.37	29.49	42,400	35,000	0.2
07/05/2025	29.49	272,100	29.59	29.68	29.39	0	6,400	-0.2
06/05/2025	29.59	476,400	29.59	30.47	29.49	21,400	5,100	0.5
05/05/2025	29.49	297,800	29.68	0	29.20	0	0	0
02/05/2025	34.60	214,940	35.30	35.30	34.60	5,000	500	0.2
01/05/2025	35.70	480,700	37	37	35.60	0	8,200	-0.3
30/04/2025	27.20	753,100	27.70	28	26.80	4,200	0	0.1
29/04/2025	29.20	246,566	29.39	29.49	29.10	4,600	15,000	-0.3
28/04/2025	29.39	362,986	28.90	29.68	28.81	46,700	2,100	1.3
25/04/2025	28.90	368,378	28.71	29.20	28.61	8,700	19,900	-0.3
24/04/2025	28.71	492,649	28.90	29.39	28.12	39,500	5,800	1.0
23/04/2025	28.71	311,830	28.51	29.29	28.51	3,300	25,800	-0.7
22/04/2025	28.32	1,621,408	28.90	29.00	26.17	84,700	57,000	0.7
21/04/2025	29.00	965,005	30.37	30.47	28.90	3,600	114,500	-3.4
18/04/2025	30.47	914,849	30.47	31.54	30.47	30,700	38,500	-0.3
17/04/2025	30.37	452,576	29.78	30.47	29.29	33,900	2,700	0.9
16/04/2025	30.08	748,087	30.76	31.05	30.08	26,000	20,200	0.2
15/04/2025	30.76	1,147,721	30.95	31.64	29.29	120,400	2,000	3.7
14/04/2025	31.83	905,128	31.05	32.03	30.56	29,000	43,000	-0.4
11/04/2025	30.86	1,640,875	25.88	31.54	25.88	47,200	113,500	-2.1
10/04/2025	28.71	231,671	28.71	28.71	28.71	0	27,400	-0.8
09/04/2025	26.17	1,987,470	26.17	29.00	26.17	54,200	39,600	0.4
08/04/2025	29.00	828,252	31.74	31.83	29.00	61,000	0	1.9
07/04/2025	33.10	540,000	33.60	33.60	33	4,900	500	0.1
04/04/2025	32.22	1,886,544	32.71	32.81	30.47	74,400	2,020	2.3
03/04/2025	33.79	1,519,590	37.11	37.11	33.79	27,800	21,960	0.2
02/04/2025	37.50	486,749	37.59	37.98	37.40	0	20,200	-0.8
01/04/2025	37.50	319,488	37.59	37.69	37.11	0	9,000	-0.3
31/03/2025	37.30	567,723	37.69	37.89	37.11	21,000	5,600	0.6
28/03/2025	37.69	821,028	37.79	38.47	37.30	20,200	0	0.8
27/03/2025	37.79	824,793	38.28	38.47	37.69	0	200	-0.0
26/03/2025	38.28	1,178,999	39.35	39.35	37.98	5,600	17,200	-0.5
25/03/2025	39.35	1,280,490	40.62	40.62	38.86	0	23,000	-0.9
24/03/2025	39.94	827,421	39.55	40.43	38.77	0	32,000	-1.3
21/03/2025	39.55	790,119	39.16	39.84	39.16	17,200	5,300	0.5
20/03/2025	39.16	1,069,801	39.06	40.04	38.96	8,200	15,000	-0.3
19/03/2025	38.96	813,966	38.28	39.25	38.28	44,300	400	1.7
18/03/2025	38.38	749,212	39.06	39.64	38.38	3,800	19,600	-0.6
17/03/2025	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
14/03/2025	38.96	853,320	38.86	39.16	38.18	400	5,700	-0.2
13/03/2025	38.86	1,195,803	39.64	40.04	38.77	14,300	1,000	0.5
12/03/2025	39.74	1,126,702	40.04	40.43	39.45	9,800	7,500	0.1
11/03/2025	39.84	1,438,243	38.96	39.94	38.47	25,900	10,900	0.6
10/03/2025	39.25	1,308,931	39.64	40.23	38.86	2,000	14,100	-0.5
07/03/2025	39.64	1,118,223	41.01	41.01	39.55	0	25,630	-1.1
06/03/2025	39.94	1,612,779	37.89	39.94	37.79	12,100	11,700	0.0

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 (2026-08-18)	1.50	5.73%	16,567,200	53,700	0.7	25.90 30.30 28.90
2 tháng (2026-07-20)	-0.60	-2.12%	37,982,500	-207,000	-6.8	24.30 30.30 28.90
3 tháng (2026-06-19)	1.10	4.14%	61,907,800	-171,900	-5.9	24.30 36 28.90
6 tháng (2026-03-23)	3.40	13.99%	75,005,800	-205,900	-6.9	24.30 36 28.90
12 tháng (2025-09-22)	-8.33	-23.12%	110,722,700	-354,600	-12.1	24.30 37.59 28.90
24 tháng (2024-09-27)	-13.01	-31.96%	303,735,230	-525,530	-21.0	24.30 46.77 28.90
36 tháng (2023-10-03)	3.54	14.68%	466,604,948	-2,932,817	-102.3	19.35 46.77 28.90
60 tháng (2021-10-13)	-1	-3.50%	643,606,383	-2,937,936	-85.8	10.69 46.77 28.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH