Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2023	38.89	173,600	38.98	39.36	38.89	33,100	5,200	1.2
16/10/2023	38.98	331,200	39.59	39.59	38.65	39,500	15,900	1.0
13/10/2023	39.59	210,400	39.92	39.92	39.31	9,200	45,300	-1.5
12/10/2023	39.92	239,800	39.87	40.06	39.82	91,500	18,300	3.1
11/10/2023	39.87	121,700	39.82	39.97	39.68	19,300	4,000	0.7
10/10/2023	39.82	258,600	39.50	40.01	39.54	122,900	9,000	4.8
09/10/2023	39.50	222,600	39.22	39.59	39.17	36,100	8,700	1.2
06/10/2023	39.22	245,100	39.22	39.45	38.84	44,800	3,300	1.7
05/10/2023	39.22	174,800	39.36	39.78	39.22	9,900	12,900	-0.1
04/10/2023	39.36	378,300	39.17	39.68	38.84	131,900	12,400	5.0
03/10/2023	39.17	647,900	39.54	39.64	39.12	294,600	9,100	12.0
02/10/2023	39.54	223,300	39.45	39.82	39.40	23,500	29,500	-0.3
29/09/2023	39.45	231,800	39.68	39.92	39.45	2,600	31,800	-1.2
28/09/2023	39.68	481,200	39.68	39.82	39.45	211,200	98,400	4.8
27/09/2023	39.68	461,500	39.31	39.68	39.22	185,100	33,300	6.4
26/09/2023	39.31	1,153,500	39.50	40.11	39.03	241,100	93,300	6.2
25/09/2023	39.50	748,800	40.81	41.18	39.50	115,400	27,500	3.8
22/09/2023	40.81	880,900	41.51	41.51	40.25	70,700	135,800	-2.8
21/09/2023	41.51	300,600	41.74	41.93	41.51	12,500	78,200	-2.9
20/09/2023	41.74	309,700	41.23	41.93	41.14	12,200	23,900	-0.5
19/09/2023	41.23	1,740,500	41.93	42.02	40.95	44,900	63,400	-0.8
18/09/2023	41.93	541,800	42.02	42.31	41.65	0	0	0
15/09/2023	42.02	600,500	42.31	42.59	42.02	12,100	140,800	-5.8
14/09/2023	42.31	670,400	42.63	42.68	41.98	32,400	53,000	-0.9
13/09/2023	42.63	805,400	42.87	43.10	42.59	6,400	153,000	-6.7
12/09/2023	42.87	456,800	42.59	42.87	42.49	11,800	63,900	-2.4
11/09/2023	42.59	921,000	42.73	43.43	42.59	14,900	38,800	-1.1
08/09/2023	42.73	437,900	42.82	43.05	42.63	24,700	9,200	0.7
07/09/2023	42.82	1,010,400	42.73	43.05	42.59	27,000	183,800	-7.2
06/09/2023	42.73	580,800	42.54	42.82	42.45	13,600	42,900	-1.3
05/09/2023	42.54	731,700	42.31	42.96	42.40	54,700	238,800	-8.4
31/08/2023	42.31	1,098,600	42.16	42.49	42.16	33,500	610,400	-26.1
30/08/2023	42.16	453,400	41.93	42.31	41.98	15,200	32,500	-0.8
29/08/2023	41.93	737,800	42.02	42.54	41.93	13,500	325,000	-14.0
28/08/2023	42.02	591,800	42.02	42.21	41.79	38,000	274,000	-10.6
25/08/2023	42.02	540,700	42.49	42.59	41.98	46,800	230,400	-8.3
24/08/2023	42.49	361,100	42.59	42.59	42.16	124,200	98,400	1.2
23/08/2023	42.59	455,600	42.49	42.68	42.07	173,700	127,200	2.1
22/08/2023	42.49	943,900	41.74	42.54	41.56	330,000	172,600	7.1
21/08/2023	41.74	1,025,700	41.37	42.16	41.14	44,700	96,900	-2.3
18/08/2023	41.37	1,903,200	43.52	43.80	41.37	257,900	50,600	9.5
17/08/2023	43.52	676,700	43.90	43.90	43.52	7,600	142,800	-6.3
16/08/2023	43.90	530,200	44.18	44.18	43.80	35,500	185,900	-7.1
15/08/2023	44.18	524,100	43.90	44.93	43.80	4,800	78,500	-3.5
14/08/2023	43.90	597,700	43.71	44.18	43.66	6,300	197,100	-8.9
11/08/2023	43.71	1,076,900	43.99	44.13	43.48	203,300	193,300	0.5
10/08/2023	43.99	620,000	44.36	44.83	43.99	8,900	43,600	-1.6
09/08/2023	44.36	674,700	44.50	44.69	44.27	22,500	22,600	-0.0
08/08/2023	44.50	991,500	44.93	45.16	44.46	42,700	164,900	-5.8
07/08/2023	44.93	1,313,900	44.08	44.93	44.13	30,700	85,800	-2.6
04/08/2023	44.08	1,064,100	44.27	44.50	44.04	36,200	23,200	0.6
03/08/2023	44.27	861,800	44.79	44.93	44.18	9,700	31,200	-1.0
02/08/2023	44.79	1,143,800	44.22	45.07	43.90	15,500	32,200	-0.8
01/08/2023	44.22	1,367,100	45.07	45.30	44.22	87,800	25,200	3.0
31/07/2023	45.07	1,958,900	43.66	45.30	44.08	152,400	66,600	4.2
28/07/2023	43.66	666,900	43.57	43.85	43.38	41,300	19,400	1.0
27/07/2023	43.57	874,200	43.66	44.08	43.43	55,900	26,300	1.4
26/07/2023	43.66	844,800	43.90	44.13	43.62	43,800	319,900	-12.9
25/07/2023	43.90	1,215,300	44.22	44.22	43.57	102,100	231,800	-6.1
24/07/2023	44.22	878,800	44.46	44.79	44.08	17,200	168,200	-7.1
21/07/2023	44.46	1,428,700	43.80	44.93	43.85	40,500	9,800	1.5
20/07/2023	43.80	574,500	43.90	43.99	43.57	37,100	5,900	1.5
19/07/2023	43.90	758,400	44.04	44.18	43.76	284,100	9,600	12.9
18/07/2023	44.04	776,300	44.08	44.74	43.99	40,900	14,400	1.3
17/07/2023	44.08	907,400	43.80	44.18	43.48	21,000	16,300	0.2
14/07/2023	43.80	1,437,300	43.99	44.18	43.33	18,700	7,500	0.5
13/07/2023	43.99	1,043,400	43.85	44.46	43.85	25,300	9,100	0.8
12/07/2023	43.85	1,971,300	42.59	44.36	42.63	50,100	35,100	0.7
11/07/2023	42.59	1,394,000	42.68	42.87	42.45	211,700	19,000	8.8
10/07/2023	42.68	1,178,700	42.35	42.73	42.40	310,000	32,500	12.6
07/07/2023	42.35	678,800	42.12	42.45	41.93	98,200	8,100	4.1
06/07/2023	42.12	1,982,700	41.93	42.68	41.93	183,000	26,300	7.1
05/07/2023	41.93	533,500	42.16	42.21	41.93	84,900	4,000	3.6
04/07/2023	42.16	878,000	41.65	42.16	41.60	151,800	5,200	6.6
03/07/2023	41.65	498,300	41.28	41.84	41.37	46,300	8,900	1.7
30/06/2023	41.28	788,100	41.46	41.56	41.23	76,800	2,100	3.3
29/06/2023	41.46	1,112,400	42.26	42.35	41.46	68,600	6,700	2.8
28/06/2023	42.26	721,800	42.35	42.87	42.16	41,000	8,900	1.5
27/06/2023	42.35	1,185,900	42.26	43.01	42.31	24,100	200,000	-8.0
26/06/2023	42.26	1,246,500	42.12	42.63	41.74	16,000	16,300	-0.0
23/06/2023	42.12	1,744,000	41.32	42.21	41.42	212,800	12,300	8.9
22/06/2023	41.32	1,121,500	41.32	41.60	41.09	388,800	355,200	1.5
21/06/2023	41.32	661,500	41.18	41.37	40.85	89,600	33,500	2.5
20/06/2023	41.18	644,200	40.90	41.18	40.71	64,700	69,600	-0.2
19/06/2023	40.90	717,400	41.23	41.37	40.85	17,000	14,000	0.1
16/06/2023	41.23	978,600	41.56	42.16	41.23	114,900	243,900	-5.6
15/06/2023	41.56	855,600	41.74	41.98	41.32	34,800	121,000	-3.8
14/06/2023	41.74	885,500	42.12	42.59	41.65	32,700	151,700	-5.3
13/06/2023	42.12	1,766,400	41.65	42.77	41.93	37,200	3,000	1.6
12/06/2023	41.65	926,000	40.99	41.65	40.90	77,100	331,600	-11.2
09/06/2023	40.99	687,400	41.28	41.32	40.85	12,900	56,700	-1.9
08/06/2023	41.28	840,200	41.79	42.12	41.28	55,300	81,600	-1.1
07/06/2023	41.79	592,800	42.07	42.26	41.65	9,200	23,100	-0.6
06/06/2023	42.07	1,196,500	41.65	42.31	41.70	234,900	3,400	10.4
05/06/2023	41.65	950,500	41.28	42.16	41.60	61,300	12,500	2.2
02/06/2023	41.28	1,094,200	40.85	41.46	41.09	185,400	315,900	-5.7
01/06/2023	40.85	431,900	40.71	41.09	40.62	34,500	48,100	-0.6
31/05/2023	40.71	674,400	40.99	41.14	40.71	93,100	402,600	-13.5
30/05/2023	40.99	570,800	41.14	41.56	40.90	140,100	270,900	-5.7
29/05/2023	41.14	552,200	40.76	41.32	40.71	132,500	128,300	0.2

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-5.60	-6.89%	13,167,200	1,240,500	97.8	71.30 86 75.20
2 tháng (2026-01-19)	4.40	6.17%	38,179,700	6,388,700	485.1	67.80 86 75.20
3 tháng (2025-12-18)	22.30	41.76%	62,733,200	5,015,400	391.5	53.40 86 75.20
6 tháng (2025-09-19)	18.89	33.25%	89,328,500	2,319,800	246.1	46.21 86 75.20
12 tháng (2025-03-24)	24.48	47.80%	171,678,300	6,482,118	422.1	38.36 86 75.20
24 tháng (2024-03-28)	34.19	82.36%	328,960,300	6,409,688	419.4	36.91 86 75.20
36 tháng (2023-04-03)	29.84	65.06%	469,890,000	1,580,195	202.5	36.41 86 75.20
60 tháng (2021-04-13)	23.08	43.86%	1,022,318,600	1,697,586	114.8	36.41 86 75.20

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH