Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/06/2024	39.37	1,932,782	43.40	43.49	39.28	105,700	46,800	2.4
21/06/2024	43.40	642,496	42.63	43.59	42.34	7,200	7,100	0.0
20/06/2024	42.63	567,466	43.01	43.30	42.05	0	53,100	-2.4
19/06/2024	43.01	601,251	42.34	43.40	41.77	10,000	8,100	0.1
18/06/2024	42.34	446,050	42.25	43.40	42.25	15,100	39,000	-1.1
17/06/2024	42.34	751,691	43.01	43.11	41.00	63,100	32,000	1.4
14/06/2024	43.01	1,234,082	45.41	45.79	43.01	76,600	15,900	2.8
13/06/2024	45.12	646,778	45.98	46.27	45.12	10,000	23,200	-0.6
12/06/2024	45.89	866,363	46.94	47.42	45.50	14,400	0	0.7
11/06/2024	45.69	536,818	45.60	45.89	44.83	0	100	-0.0
10/06/2024	45.50	760,466	44.83	45.98	44.54	37,500	1,300	1.7
07/06/2024	44.83	483,026	45.02	45.31	44.07	0	0	0
06/06/2024	45.02	565,917	44.74	45.41	44.35	70,000	5,100	3.0
05/06/2024	44.54	1,068,986	43.87	46.17	43.68	21,300	7,400	0.7
04/06/2024	43.87	816,579	44.35	44.83	43.87	0	0	0
03/06/2024	44.35	755,998	44.07	45.50	44.07	0	51,200	-2.4
31/05/2024	44.07	639,292	44.16	44.83	43.11	48,100	20,500	1.3
30/05/2024	44.07	1,415,819	43.01	44.26	40.71	43,700	43,000	0.1
29/05/2024	43.49	896,392	44.26	44.45	42.72	49,600	52,900	-0.2
28/05/2024	44.35	1,154,590	42.92	44.93	42.25	88,000	32,100	2.7
27/05/2024	42.34	764,172	42.34	43.11	41.77	13,000	0	0.6
24/05/2024	42.34	1,230,537	44.45	45.41	40.43	12,900	39,900	-1.3
23/05/2024	44.45	1,330,663	40.71	44.64	39.95	2,200	1,000	0.1
22/05/2024	40.90	1,745,921	40.52	41.67	40.23	5,300	1,800	0.1
21/05/2024	40.33	1,572,736	37.94	40.43	37.74	39,700	72,800	-1.3
20/05/2024	38.03	1,130,182	38.70	38.70	37.84	1,000	205,700	-8.1
17/05/2024	38.32	903,051	37.84	38.80	37.74	0	54,700	-2.2
16/05/2024	37.84	902,960	38.41	39.37	37.74	5,500	75,420	-2.8
15/05/2024	38.41	1,186,927	36.59	39.08	36.59	50,700	127,400	-3.1
14/05/2024	36.59	1,096,812	37.36	37.74	36.40	4,700	517,900	-19.8
13/05/2024	37.36	1,166,798	38.41	38.51	37.07	25,400	560,400	-21.1
10/05/2024	38.32	1,072,266	35.64	38.32	34.77	10,250	41,700	-1.2
09/05/2024	35.54	807,656	36.40	36.59	35.25	300	281,000	-10.6
08/05/2024	36.50	1,011,082	35.92	36.79	35.16	30,700	37,800	-0.3
07/05/2024	35.83	828,907	35.06	35.83	34.58	13,500	46,300	-1.2
06/05/2024	35.16	990,118	33.05	35.83	33.05	62,600	23,900	1.4

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 (2025-11-04)	-2.98	-8.74%	3,949,500	-88,800	-3.0	30.70 34.08 31.20
2 tháng (2025-10-06)	-6.49	-17.27%	10,428,600	-37,100	-1.5	30.70 37.59 31.20
3 tháng (2025-09-05)	-7.47	-19.37%	17,952,900	-79,700	-3.1	30.70 38.57 31.20
6 tháng (2025-06-09)	0.15	0.47%	84,830,200	-259,100	-9.6	30.66 42.18 31.20
12 tháng (2024-12-09)	-7.18	-18.75%	164,901,805	-608,860	-19.5	26.17 42.18 31.20
24 tháng (2023-12-15)	7.06	29.34%	338,140,846	-5,380,387	-189.0	23.95 45.89 31.20
36 tháng (2022-12-20)	14.41	86.37%	424,304,180	-4,383,394	-157.6	15.12 45.89 31.20
60 tháng (2020-12-30)	16.75	116.72%	723,544,326	-11,546,456	-317.5	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH