Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	38.35	297,400	38.44	39.02	38.30	12,500	14,400	-0.1
02/05/2024	38.44	359,200	37.82	38.83	37.82	14,700	93,000	-3.1
26/04/2024	37.82	303,900	37.58	37.82	37.29	21,300	11,200	0.4
25/04/2024	37.68	154,300	37.82	38.06	37.58	10,900	15,900	-0.2
24/04/2024	37.96	239,800	37.63	38.01	37.44	6,600	30,200	-0.9
23/04/2024	37.63	209,900	37.96	37.96	37.29	22,500	50,600	-1.1
22/04/2024	37.96	446,700	37.87	38.39	36.96	208,800	18,100	7.6
19/04/2024	36.91	606,400	37.00	37.34	36.62	213,600	166,100	1.8
17/04/2024	37.00	779,300	37.82	38.35	36.96	104,600	379,800	-10.8
16/04/2024	37.72	618,000	38.25	38.35	37.58	23,100	17,600	0.2
15/04/2024	38.06	405,000	40.07	40.07	37.87	15,700	22,300	-0.3
12/04/2024	40.17	132,400	40.07	40.17	39.59	12,000	3,800	0.3
11/04/2024	39.74	173,600	39.83	39.83	39.55	18,800	20,000	-0.0
10/04/2024	39.83	233,000	39.83	40.12	39.78	43,600	11,200	1.3
09/04/2024	39.83	302,900	39.98	40.22	39.59	73,700	24,800	2.0
08/04/2024	39.83	323,700	39.98	40.26	39.74	13,700	11,600	0.1
05/04/2024	39.98	274,700	40.17	40.26	39.98	19,800	3,400	0.7
04/04/2024	40.36	199,200	40.60	40.84	40.26	14,800	3,200	0.5
03/04/2024	40.55	273,000	40.65	41.17	40.26	6,100	59,200	-2.3
02/04/2024	40.65	486,000	40.65	40.65	40.17	6,900	53,300	-2.0
01/04/2024	40.65	268,000	41.03	41.17	40.60	19,400	45,900	-1.1
29/03/2024	40.98	526,100	41.61	41.61	40.89	8,000	45,300	-1.6
28/03/2024	41.51	389,700	41.51	41.75	41.41	3,100	44,500	-1.8
27/03/2024	41.51	546,900	41.13	41.51	40.94	110,800	97,100	0.6
26/03/2024	41.13	297,100	41.27	41.27	40.89	3,200	66,700	-2.7
25/03/2024	41.03	728,400	40.74	41.51	40.65	15,400	66,900	-2.2
22/03/2024	40.74	439,900	41.17	41.17	40.60	23,200	80,500	-2.4
21/03/2024	41.03	492,200	40.79	41.13	40.70	3,900	17,100	-0.6
20/03/2024	40.50	280,700	40.31	40.65	40.07	5,700	25,000	-0.8
19/03/2024	40.26	195,700	40.26	40.60	40.17	4,600	21,900	-0.7
18/03/2024	40.26	900,900	41.32	41.61	39.78	26,500	22,900	0.1
15/03/2024	41.32	793,000	41.70	42.04	41.17	47,000	164,000	-5.0
14/03/2024	41.85	582,300	42.18	42.18	41.75	211,900	69,300	6.2
13/03/2024	42.18	579,300	41.65	42.18	41.46	46,300	111,900	-2.8
12/03/2024	41.61	889,900	41.56	41.70	41.22	235,900	14,800	9.6
11/03/2024	41.56	874,200	42.61	42.66	41.41	31,800	60,500	-1.3
08/03/2024	42.61	1,514,100	43.43	43.67	42.47	236,103	102,100	6.0
07/03/2024	43.04	1,673,700	41.56	43.04	41.46	23,100	96,510	-3.2
06/03/2024	41.61	598,400	41.80	42.37	41.46	17,503	17,930	-0.0
05/03/2024	41.51	491,900	41.22	41.65	41.13	14,100	16,630	-0.1
04/03/2024	41.41	804,100	40.98	41.56	40.98	16,100	29,864	-0.6
01/03/2024	41.03	399,700	41.08	41.41	40.94	11,100	2,500	0.4
29/02/2024	41.13	673,800	40.94	41.51	40.94	75,710	43,290	1.4
28/02/2024	40.70	390,700	40.70	40.79	40.41	9,300	10,300	-0.0
27/02/2024	40.70	290,100	40.36	40.74	40.36	18,900	22,670	-0.2
26/02/2024	40.31	353,400	40.22	40.50	40.17	12,000	32,350	-0.9
23/02/2024	40.22	627,200	40.50	41.08	40.12	12,700	12,800	-0.0
22/02/2024	40.41	400,600	40.79	40.84	40.41	2,700	15,210	-0.5
21/02/2024	40.70	464,100	40.98	41.03	40.50	7,900	47,386	-1.7
20/02/2024	40.98	457,400	41.41	41.46	40.89	23,200	38,500	-0.7
19/02/2024	41.41	818,800	40.94	41.46	40.70	64,190	12,916	2.2
16/02/2024	40.74	981,500	39.88	40.98	39.78	163,010	15,400	6.3
15/02/2024	39.59	359,900	39.50	39.98	39.50	15,800	17,520	-0.1
07/02/2024	39.50	289,900	39.40	39.69	39.35	23,100	5,800	0.7
06/02/2024	39.40	221,000	39.40	39.64	39.31	5,500	8,180	-0.1
05/02/2024	39.35	387,700	39.35	40.26	39.35	20,900	21,400	-0.0
02/02/2024	39.31	167,900	39.55	39.55	39.16	2,500	8,941	-0.3
01/02/2024	39.55	485,100	39.02	39.69	38.92	96,700	27,900	2.8
31/01/2024	38.83	336,300	39.59	39.59	38.83	1,800	33,600	-1.3
30/01/2024	39.31	143,800	39.59	39.74	39.26	31,100	34,600	-0.1
29/01/2024	39.50	266,200	39.26	39.74	39.02	19,900	2,000	0.7
26/01/2024	39.16	140,100	39.02	39.16	39.02	9,100	8,400	0.0
25/01/2024	39.02	157,900	39.16	39.16	38.92	6,500	13,200	-0.3
24/01/2024	39.02	334,100	39.11	39.26	38.92	11,700	9,400	0.1
23/01/2024	39.11	449,800	39.50	39.50	39.02	7,700	7,100	0.0
22/01/2024	39.50	234,600	39.74	39.78	39.45	17,900	27,000	-0.4
19/01/2024	39.55	250,000	39.45	39.74	39.45	12,500	22,400	-0.4
18/01/2024	39.45	289,000	39.31	39.74	39.31	42,600	32,000	0.4
17/01/2024	39.45	503,300	39.02	39.98	39.02	56,200	7,400	2.0
16/01/2024	39.31	553,600	39.31	39.35	38.92	7,100	3,800	0.1
15/01/2024	39.31	435,500	39.98	40.26	39.31	6,300	27,300	-0.9
12/01/2024	40.07	690,800	40.26	40.31	39.55	20,600	4,800	0.7
11/01/2024	40.26	1,196,200	38.83	40.46	38.73	285,100	22,500	11.0
10/01/2024	38.83	886,900	38.49	39.26	38.49	31,300	33,200	-0.1
09/01/2024	38.35	377,300	38.35	38.78	38.16	18,700	42,400	-0.9
08/01/2024	38.35	301,100	38.39	38.68	38.30	33,900	24,300	0.4
05/01/2024	38.35	189,300	38.49	38.54	38.20	27,100	2,800	1.0
04/01/2024	38.44	684,000	38.35	38.73	38.11	35,900	20,500	0.6
03/01/2024	38.16	148,000	37.87	38.16	37.87	6,200	8,900	-0.1
02/01/2024	37.96	223,400	37.87	38.25	37.87	7,300	26,100	-0.7
29/12/2023	37.87	270,300	37.96	38.11	37.87	3,200	4,700	-0.1
28/12/2023	37.96	168,100	37.92	38.06	37.87	11,800	7,100	0.2
27/12/2023	37.92	236,700	37.87	38.35	37.87	20,900	13,300	0.3
26/12/2023	37.87	240,200	37.68	38.01	37.53	5,000	47,200	-1.7
25/12/2023	37.68	224,200	37.29	37.82	37.29	6,000	9,500	-0.1
22/12/2023	37.29	359,900	37.72	37.72	37.29	15,900	63,500	-1.9
21/12/2023	37.72	132,100	37.72	37.82	37.58	13,100	60,500	-1.9
20/12/2023	37.72	171,000	37.58	37.82	37.44	28,200	51,400	-0.9
19/12/2023	37.58	143,900	37.44	37.77	37.39	4,800	17,700	-0.5
18/12/2023	37.44	276,400	37.87	38.06	37.39	21,800	35,200	-0.5
15/12/2023	37.87	533,600	38.49	38.54	37.87	11,000	347,400	-13.3
14/12/2023	38.49	313,000	38.83	38.97	38.49	37,000	44,200	-0.3
13/12/2023	38.83	900,300	38.44	39.35	38.44	23,300	45,200	-0.9
12/12/2023	38.44	324,200	38.39	38.63	38.35	6,700	35,900	-1.2
11/12/2023	38.39	396,000	37.92	38.44	37.92	6,100	15,300	-0.4
08/12/2023	37.92	214,400	37.96	38.16	37.68	6,000	19,900	-0.6
07/12/2023	37.96	466,800	38.39	38.44	37.77	18,100	167,000	-5.9
06/12/2023	38.39	361,300	38.16	38.63	38.11	38,000	42,200	-0.2
05/12/2023	38.16	292,800	38.35	38.54	38.01	6,700	106,600	-4.0
04/12/2023	38.35	399,700	38.06	38.59	38.11	53,900	46,000	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 (2025-11-04)	0.12	0.23%	9,607,000	-694,900	-37.5	51.02 55.30 52.80
2 tháng (2025-10-06)	-0.07	-0.14%	18,183,100	-1,391,900	-73.7	46.21 55.30 52.80
3 tháng (2025-09-05)	-4	-6.97%	25,383,200	-2,046,100	-111.1	46.21 58.38 52.80
6 tháng (2025-06-09)	5.72	11.99%	70,277,000	-2,052,280	-124.5	46.21 61.62 52.80
12 tháng (2024-12-09)	2.67	5.27%	154,390,000	1,872,045	56.7	38.36 61.62 52.80
24 tháng (2023-12-15)	15.53	41.02%	292,622,400	2,129,107	69.3	36.91 61.62 52.80
36 tháng (2022-12-20)	8.47	18.86%	427,758,400	1,989,594	78.6	36.41 61.62 52.80
60 tháng (2020-12-30)	-2.86	-5.08%	1,018,164,290	-9,474,924	-657.5	36.41 61.62 52.80

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH