Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	32.57	602,097	33.05	33.62	32.57	45,900	45,300	0.0
02/05/2024	32.57	683,710	33.91	33.91	31.61	39,100	65,300	-0.9
26/04/2024	33.91	453,669	33.62	34.87	33.34	23,900	38,000	-0.5
25/04/2024	34.39	529,005	34.01	34.77	33.53	17,900	36,300	-0.7
24/04/2024	34.77	876,148	33.15	35.16	33.15	22,300	73,700	-1.8
23/04/2024	33.05	665,209	34.20	34.68	32.47	51,400	31,900	0.6
22/04/2024	34.10	1,483,254	31.61	34.10	31.61	1,000,900	115,000	31.1
19/04/2024	31.04	1,227,693	31.33	32.09	29.41	302,700	90,500	6.9
17/04/2024	31.23	767,620	33.34	33.82	31.23	41,400	62,100	-0.7
16/04/2024	33.34	1,309,457	33.05	33.43	31.80	110,800	46,200	2.2
15/04/2024	33.34	1,497,455	36.88	36.98	33.34	98,600	37,700	2.2
12/04/2024	36.98	676,548	37.07	37.46	36.40	4,000	74,520	-2.7
11/04/2024	36.79	907,591	35.64	37.26	34.97	31,600	54,100	-0.9
10/04/2024	35.83	481,668	36.40	36.50	35.64	7,000	50,200	-1.6
09/04/2024	36.40	998,094	33.43	36.69	33.43	193,900	33,800	5.9
08/04/2024	33.43	1,346,653	35.35	35.73	32.76	121,400	22,500	3.5
05/04/2024	35.44	909,102	36.31	37.74	33.15	99,800	6,000	3.5
04/04/2024	36.31	1,140,514	35.44	38.03	34.49	48,000	41,200	0.3
03/04/2024	35.16	1,918,628	32.00	35.16	32.00	24,400	79,500	-1.9
02/04/2024	32.00	743,102	31.71	32.09	31.23	0	93,900	-3.1
01/04/2024	31.71	789,288	32.09	32.19	31.23	7,400	1,500	0.2
29/03/2024	32.09	461,871	32.57	32.86	31.90	5,700	10,000	-0.1
28/03/2024	32.47	1,587,624	30.65	33.05	30.65	196,100	6,500	6.4
27/03/2024	30.65	400,350	30.85	31.33	30.18	0	4,200	-0.1
26/03/2024	30.85	520,138	30.65	30.85	30.08	4,400	0	0.1
25/03/2024	30.85	600,220	31.33	31.42	30.08	2,300	22,300	-0.7
22/03/2024	31.23	747,181	31.04	32.09	30.56	500	31,800	-1.0
21/03/2024	31.04	648,261	30.85	31.80	30.46	0	104,400	-3.4
20/03/2024	30.56	486,483	29.98	30.56	29.51	25,500	25,800	-0.0
19/03/2024	29.98	436,422	29.51	30.46	29.41	18,000	9,700	0.3
18/03/2024	29.41	1,275,108	31.33	31.42	28.55	118,000	48,000	2.1
15/03/2024	31.33	1,053,769	31.80	31.80	30.37	24,200	51,500	-0.9
14/03/2024	31.80	880,040	32.86	32.86	31.23	13,300	100,200	-2.9
13/03/2024	32.57	1,629,973	31.33	33.05	30.75	48,000	111,500	-2.1
12/03/2024	31.13	878,097	30.85	31.80	30.65	51,600	26,400	0.8
11/03/2024	30.85	723,661	30.94	31.61	30.46	43,500	24,600	0.6
08/03/2024	30.94	1,001,293	31.61	32.28	30.56	117,300	2,600	3.7
07/03/2024	31.61	1,395,458	30.65	32.19	30.65	0	109,200	-3.6
06/03/2024	30.56	1,944,322	27.78	30.56	27.68	115,500	45,500	2.2
05/03/2024	27.78	630,872	26.82	27.97	26.54	5,900	59,900	-1.5
04/03/2024	27.01	506,510	27.01	27.78	27.01	100	6,700	-0.2
01/03/2024	27.01	751,688	26.34	27.30	26.34	3,500	7,900	-0.1
29/02/2024	26.34	1,238,411	25.29	26.34	25.29	96,500	56,600	1.1
28/02/2024	25.29	171,868	25.39	25.58	25.10	0	900	-0.0
27/02/2024	25.29	281,320	25.48	25.48	25.10	8,000	120,300	-3.0
26/02/2024	25.29	310,282	24.62	25.39	24.52	2,500	2,700	-0.0
23/02/2024	24.62	455,661	25.29	25.58	24.43	1,900	28,237	-0.7
22/02/2024	25.29	218,550	25.58	25.58	25.29	0	38,000	-1.0
21/02/2024	25.58	254,330	25.58	25.77	25.19	1,100	5,700	-0.1
20/02/2024	25.58	500,854	25.29	25.86	25.29	27,300	38,200	-0.3
19/02/2024	25.29	348,992	25.86	25.86	24.91	200	81,500	-2.1
16/02/2024	25.19	208,601	25.19	25.39	25.10	0	10,500	-0.3
15/02/2024	25.19	534,795	25.48	25.77	25.00	25,500	440,200	-10.9
07/02/2024	25.48	128,502	25.10	25.48	25.00	12,700	0	0.3
06/02/2024	24.91	349,910	25.67	25.67	24.91	29,700	212,300	-4.8
05/02/2024	25.00	256,615	25.29	25.39	24.52	6,600	100,800	-2.4
02/02/2024	25.29	134,230	25.29	25.58	25.29	3,900	0	0.1
01/02/2024	25.19	140,315	24.91	25.29	24.91	2,400	62,400	-1.6
31/01/2024	24.91	396,658	25.19	25.96	24.91	24,200	6,500	0.5
30/01/2024	25.10	126,555	24.91	25.10	24.72	0	29,400	-0.8
29/01/2024	24.91	191,050	25.00	25.19	24.91	60,000	30,100	0.8
26/01/2024	24.91	117,504	24.91	25.00	24.81	0	0	0
25/01/2024	24.91	150,211	24.91	25.00	24.81	27,000	19,900	0.2
24/01/2024	24.81	438,786	24.81	25.19	24.72	204,000	3,000	5.2
23/01/2024	24.72	95,676	24.72	24.72	24.43	0	0	0
22/01/2024	24.72	133,947	24.62	24.91	24.43	0	900	-0.0
19/01/2024	24.62	161,060	24.81	25.10	24.52	0	0	0
18/01/2024	24.81	83,222	25.00	25.00	24.62	0	7,900	-0.2
17/01/2024	24.81	390,758	24.33	25.48	24.33	1,100	0	0.0
16/01/2024	24.43	153,902	24.04	24.43	23.85	0	43,900	-1.1
15/01/2024	24.04	138,307	24.52	24.72	24.04	300	22,700	-0.6
12/01/2024	24.52	154,058	24.91	24.91	24.33	0	0	0
11/01/2024	24.91	194,760	24.62	25.00	24.33	0	46,600	-1.2
10/01/2024	24.43	138,689	24.81	24.81	24.33	0	0	0
09/01/2024	24.81	188,530	25.10	25.10	24.72	0	15,000	-0.4
08/01/2024	25.00	364,132	24.33	25.10	24.33	0	37,600	-1.0
05/01/2024	24.33	80,037	24.24	24.43	24.24	3,700	100	0.1
04/01/2024	24.14	305,115	24.14	24.62	24.14	0	99,300	-2.5
03/01/2024	24.14	128,650	23.95	24.24	23.95	0	5,300	-0.1
02/01/2024	23.95	628,895	24.43	24.52	23.57	0	528,000	-13.1
29/12/2023	24.33	100,800	24.33	24.62	24.33	0	2,300	-0.1
28/12/2023	24.33	174,300	24.33	24.52	24.33	0	0	0
27/12/2023	24.33	100,900	24.33	24.52	24.33	300	1,100	-0.0
26/12/2023	24.33	87,600	24.33	24.52	24.24	0	9,700	-0.2
25/12/2023	24.33	140,600	24.04	24.33	23.95	0	6,800	-0.2
22/12/2023	24.04	157,300	24.33	24.43	24.04	0	6,100	-0.2
21/12/2023	24.33	114,200	24.43	24.43	23.76	0	63,000	-1.6
20/12/2023	24.43	61,600	24.33	24.62	24.24	300	0	0.0
19/12/2023	24.33	90,000	24.14	24.33	23.95	0	24,500	-0.6
18/12/2023	24.14	60,000	24.04	24.24	23.95	300	7,900	-0.2
15/12/2023	24.04	156,600	23.95	24.43	23.95	0	1,300	-0.0
14/12/2023	23.95	98,200	24.04	24.33	23.95	0	30,400	-0.8
13/12/2023	24.04	145,600	24.33	24.62	23.95	0	4,200	-0.1
12/12/2023	24.33	209,600	24.33	24.62	24.24	0	22,200	-0.6
11/12/2023	24.33	207,700	24.24	24.62	24.04	0	2,500	-0.1
08/12/2023	24.24	200,800	24.43	24.62	24.24	200	500	-0.0
07/12/2023	24.43	586,800	25.00	25.58	24.14	0	60,500	-1.5
06/12/2023	25.00	298,200	24.81	25.19	24.72	0	0	0
05/12/2023	24.81	240,700	24.91	25.19	24.72	0	1,200	-0.0
04/12/2023	24.91	661,700	23.95	25.00	23.95	0	1,500	-0.0

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)	-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