Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	23.95	83,900	23.66	24.14	23.66	4,600	1,100	0
30/11/2023	23.66	94,500	23.95	24.24	23.57	2,700	33,000	-0.7
29/11/2023	23.95	31,500	23.76	24.04	23.85	3,800	0	0.1
28/11/2023	23.76	120,500	23.57	23.76	21.65	3,800	0	0.1
27/11/2023	23.57	113,500	24.04	24.33	23.47	2,200	16,800	-0.4
24/11/2023	24.04	186,400	23.66	24.24	23.57	2,000	0	0.0
23/11/2023	23.66	208,200	24.91	25.00	23.66	3,700	20,100	-0.4
22/11/2023	24.91	218,000	24.43	24.91	24.04	4,500	0	0.1
21/11/2023	24.43	162,900	24.04	24.62	23.95	0	10,100	-0.3
20/11/2023	24.04	190,600	23.95	24.43	23.37	0	24,000	-0.6
17/11/2023	23.95	198,400	24.14	24.33	23.57	0	1,000	-0.0
16/11/2023	24.14	83,900	23.95	24.14	23.76	0	11,600	-0.3
15/11/2023	23.95	226,600	23.95	24.91	23.95	0	13,200	-0.3
14/11/2023	23.95	173,600	23.85	24.43	23.57	0	81,600	-2.0
13/11/2023	23.85	144,600	23.95	24.24	23.76	1,500	2,800	-0.0
10/11/2023	23.95	284,000	24.33	24.43	23.95	0	800	-0.0
09/11/2023	24.33	256,300	24.04	24.91	24.04	14,000	10,000	0.1
08/11/2023	24.04	259,900	22.51	24.24	22.32	11,100	5,300	0.1
07/11/2023	22.51	138,700	22.90	22.99	22.51	3,400	35,700	0
06/11/2023	22.90	71,000	22.61	23.18	22.70	5,800	11,600	-0.1
03/11/2023	22.61	124,100	23.28	23.37	22.61	6,600	1,500	0.1
02/11/2023	23.28	180,800	21.94	23.37	22.13	3,400	23,900	-0.5
01/11/2023	21.94	222,700	20.69	22.03	20.40	15,600	2,100	0.3
31/10/2023	20.69	180,200	21.55	21.84	20.69	1,500	32,200	-0.7
30/10/2023	21.55	198,000	21.94	22.03	21.55	12,200	15,800	-0.1
27/10/2023	21.94	156,100	21.75	22.03	21.08	0	12,100	0
26/10/2023	21.75	446,000	23.37	23.37	21.55	27,500	4,500	0.5
25/10/2023	23.37	98,300	23.57	23.85	23.37	1,500	10,100	-0.2
24/10/2023	23.57	46,300	23.47	23.76	23.28	18,500	2,800	0.4
23/10/2023	23.47	108,000	23.95	23.95	23.37	0	6,500	-0.2
20/10/2023	23.95	308,500	23.09	24.04	21.84	19,200	5,900	0.3
19/10/2023	23.09	250,000	23.18	23.47	22.70	49,300	3,000	1.1
18/10/2023	23.18	464,400	24.33	24.62	22.22	0	0	0
17/10/2023	24.33	190,500	24.52	25.10	24.33	17,200	0	0.4
16/10/2023	24.52	210,700	25.19	25.67	24.52	18,200	12,000	0.2
13/10/2023	25.19	313,700	25.39	25.39	24.62	100	0	0.0
12/10/2023	25.39	437,000	25.39	25.96	25.39	73,400	0	2.0
11/10/2023	25.39	307,000	24.91	25.39	24.43	12,100	0	0.3
10/10/2023	24.91	396,200	25.00	25.48	24.91	127,900	0	3.4
09/10/2023	25.00	268,900	24.91	25.10	24.52	25,700	0	0.7
06/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2023	24.91	368,500	24.52	25.00	24.04	0	0	0
05/10/2023	24.52	287,800	24.80	25.17	24.16	15,500	500	0.4
04/10/2023	24.80	493,200	24.16	25.45	23.88	36,800	15,000	0.6
03/10/2023	24.16	963,700	24.43	25.26	23.79	236,700	33,200	5.3
02/10/2023	24.43	350,800	23.97	24.80	24.16	52,300	41,400	0.3
29/09/2023	23.97	333,100	23.97	24.62	23.97	5,000	0	0.1
28/09/2023	23.97	392,100	24.25	24.52	23.79	8,600	0	0.2
27/09/2023	24.25	453,300	23.05	24.25	22.86	0	11,200	-0.3
26/09/2023	23.05	569,400	22.86	24.62	22.59	15,700	13,000	0.1
25/09/2023	22.86	702,700	24.71	25.26	22.86	62,600	10,500	1.4
22/09/2023	24.71	1,016,300	27.01	27.01	24.52	1,500	200	0.0
21/09/2023	27.01	510,700	28.30	28.40	26.74	8,800	2,200	0.2
20/09/2023	28.30	568,500	27.66	28.49	27.66	43,200	2,900	1.2
19/09/2023	27.66	402,900	27.01	27.66	26.64	114,200	18,600	0
18/09/2023	27.01	398,600	27.01	27.20	26.46	0	2,000	-0.1
15/09/2023	27.01	263,700	27.11	27.57	26.64	0	17,860	0
14/09/2023	27.11	808,300	27.47	28.03	26.83	198,000	1,000	5.9
13/09/2023	27.47	857,000	27.47	28.40	26.28	0	0	0
12/09/2023	27.47	632,900	25.91	27.75	26.00	0	1,000	-0.0
11/09/2023	25.91	542,100	26.37	26.83	25.91	1,000	5,300	-0.1
08/09/2023	26.37	345,200	26.55	26.83	26.28	0	1,000	-0.0
07/09/2023	26.55	299,800	26.74	27.11	26.46	26,500	0	0.8
06/09/2023	26.74	675,000	26.28	27.57	26.00	3,000	100	0.1
05/09/2023	26.28	535,000	26.55	26.92	26.18	168,100	3,500	4.8
31/08/2023	26.55	312,100	26.28	26.64	26.28	26,400	300	0.8
30/08/2023	26.28	807,000	25.45	26.46	25.08	500	0	0.0
29/08/2023	25.45	611,400	25.08	25.54	24.71	116,400	1,600	3.2
28/08/2023	25.08	532,800	24.43	25.08	24.52	171,300	0	4.6
25/08/2023	24.43	403,200	24.43	24.89	23.97	0	0	0
24/08/2023	24.43	602,400	23.79	24.52	21.48	102,400	0	2.7
23/08/2023	23.79	226,300	24.06	24.43	23.79	7,900	0	0.2
22/08/2023	24.06	838,400	23.23	24.06	22.77	111,800	0	2.8
21/08/2023	23.23	592,900	22.59	23.42	22.59	231,500	300	5.8
18/08/2023	22.59	828,000	24.98	24.98	22.59	200	0	0.0
17/08/2023	24.98	1,346,100	24.34	25.26	24.34	288,900	8,700	7.6
16/08/2023	24.34	280,000	24.71	24.71	24.16	1,300	44	0.0
15/08/2023	24.71	666,800	24.52	24.98	24.34	365,300	500	9.8
14/08/2023	24.52	738,500	23.69	24.89	23.79	0	0	0
11/08/2023	23.69	407,000	23.88	23.88	23.23	100	0	0.0
10/08/2023	23.88	574,200	24.34	24.43	23.88	94,000	300	2.5
09/08/2023	24.34	398,300	24.62	24.71	24.16	0	0	0
08/08/2023	24.62	385,400	24.89	25.35	24.52	0	0	0
07/08/2023	24.89	874,900	24.34	24.89	24.34	0	1,300	-0.0
04/08/2023	24.34	474,500	23.97	24.52	23.79	1,119	24,640	-0.6
03/08/2023	23.97	422,800	24.25	24.43	23.88	17,200	410	0.4
02/08/2023	24.25	734,600	24.25	24.34	23.79	27,900	0	0.7
01/08/2023	24.25	820,600	24.89	25.08	24.25	6,500	5,000	0.0
31/07/2023	24.89	643,400	24.62	27.01	24.62	12,218	400	0.3
28/07/2023	24.62	776,100	24.06	24.71	24.06	0	1,100	-0.0
27/07/2023	24.06	652,500	24.06	24.34	23.69	57,800	1,900	1.4
26/07/2023	24.06	619,700	24.16	24.34	23.88	0	0	0
25/07/2023	24.16	576,400	24.43	24.80	24.06	0	0	0
24/07/2023	24.43	914,400	24.71	25.17	24.25	46,000	0	1.2
21/07/2023	24.71	570,900	24.62	24.89	24.34	0	0	0
20/07/2023	24.62	706,100	24.06	24.89	24.16	0	0	0
19/07/2023	24.06	1,203,600	23.79	25.26	23.69	3,500	0	0.1
18/07/2023	23.79	266,900	23.88	23.88	23.60	400	0	0.0
17/07/2023	23.88	405,200	23.97	24.52	23.79	800	0	0.0
14/07/2023	23.97	497,600	23.79	24.06	23.60	5,200	0	0.1
13/07/2023	23.79	433,000	23.69	24.06	23.60	0	2,000	-0.1

Page:
<<
5
6
7
>>

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