Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/08/2024	40.17	990,500	41.22	41.37	39.83	236,000	67,800	7.1
02/08/2024	41.70	635,300	40.50	41.70	40.50	242,700	21,800	9.4
01/08/2024	41.03	627,000	42.09	42.52	40.94	85,400	20,200	2.9
31/07/2024	41.80	635,800	41.22	42.28	41.17	29,700	29,400	0.0
30/07/2024	41.22	427,200	41.41	41.41	41.03	6,300	28,300	-1.0
29/07/2024	41.56	325,000	41.51	41.75	41.37	6,300	28,300	-1.0
26/07/2024	41.41	430,600	41.22	41.41	40.94	12,800	35,000	-1.0
25/07/2024	41.41	688,500	40.84	41.70	40.41	179,100	11,200	7.2
24/07/2024	40.70	1,568,100	41.56	41.94	40.36	80,500	349,500	-11.4
23/07/2024	41.70	778,200	42.90	43.09	41.70	166,300	52,928	5.1
22/07/2024	42.90	879,100	43.52	43.91	42.23	22,900	41,500	-0.8
19/07/2024	43.86	802,700	45.06	45.06	43.86	17,100	50,700	-1.6
18/07/2024	45.06	581,100	44.24	45.06	43.24	26,600	14,800	0.5
17/07/2024	44.48	1,426,700	44.87	45.35	42.47	46,600	58,900	-0.6
16/07/2024	44.58	741,600	44.53	44.87	44.29	37,800	47,600	-0.5
15/07/2024	44.15	429,700	43.62	44.19	43.62	48,800	16,600	1.5
12/07/2024	43.62	582,200	44.53	44.53	43.62	3,700	26,900	-1.1
11/07/2024	44.19	584,000	44.96	45.06	44.19	16,600	55,100	-1.8
10/07/2024	44.67	561,200	45.54	45.58	44.67	28,700	27,900	0.0
09/07/2024	45.54	1,139,000	44.48	45.92	44.19	40,000	73,000	-1.6
08/07/2024	44.39	930,700	44.58	45.06	43.14	53,400	58,900	-0.3
05/07/2024	44.48	696,700	45.15	45.30	44.48	2,900	13,400	-0.5
04/07/2024	44.91	598,800	44.87	45.82	44.77	5,300	37,400	-1.5
03/07/2024	45.06	647,400	46.02	46.02	44.87	17,400	87,300	-3.3
02/07/2024	45.63	1,653,400	44.77	46.11	44.67	193,900	133,300	2.9
01/07/2024	44.48	399,000	43.86	44.48	43.86	13,900	26,500	-0.6
28/06/2024	44.10	1,077,100	44.77	44.77	43.43	188,300	31,200	7.2
27/06/2024	44.10	2,351,900	42.90	45.49	42.52	297,900	52,600	11.4
26/06/2024	42.90	279,000	42.66	42.95	42.18	6,600	27,100	-0.9
25/06/2024	42.95	358,300	42.66	42.95	42.28	149,100	24,100	5.6
24/06/2024	42.66	896,400	43.28	43.72	41.51	30,000	15,800	0.6
21/06/2024	43.28	584,900	43.24	43.91	43.24	10,900	209,800	-9.0
20/06/2024	43.38	726,500	43.91	44.29	43.14	13,700	65,700	-2.4
19/06/2024	43.91	503,200	43.62	44.10	43.33	14,900	12,900	0.1
18/06/2024	43.52	756,500	43.33	43.67	42.66	80,500	15,700	2.9
17/06/2024	42.47	601,700	42.66	43.04	42.28	29,900	26,600	0.1
14/06/2024	42.66	707,900	43.81	44.34	42.66	78,300	72,000	0.3

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-6.20	-8.65%	11,482,200	58,921	0	65.20 72.20 66.90
2 tháng (2026-04-20)	-6.80	-9.41%	24,354,300	-775,223	0	63.70 72.30 66.90
3 tháng (2026-03-19)	-8.90	-11.96%	41,766,800	-889,786	52.3	63.70 85.90 66.90
6 tháng (2025-12-19)	11.50	21.30%	104,698,000	4,158,414	445.5	54 86 66.90
12 tháng (2025-06-23)	15.26	30.39%	176,742,200	860,434	255.2	46.21 86 66.90
24 tháng (2024-06-27)	21.40	48.53%	330,492,300	6,024,444	494.7	38.36 86 66.90
36 tháng (2023-07-03)	23.85	57.26%	475,365,600	4,808,021	438.1	36.41 86 66.90
60 tháng (2021-07-13)	21.62	49.27%	992,144,900	4,857,400	401.2	36.41 86 66.90

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH