Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2023	40.76	974,300	41.28	41.65	40.71	11,600	514,400	-22.0
25/05/2023	41.28	383,500	41.60	41.79	41.18	32,800	36,500	-0.2
24/05/2023	41.60	479,800	41.60	42.26	41.60	73,900	31,600	1.9
23/05/2023	41.60	809,100	41.04	41.74	40.99	79,800	377,700	-13.1
22/05/2023	41.04	890,800	41.46	41.65	40.99	40,700	571,000	-23.3
19/05/2023	41.46	640,100	41.93	42.49	41.46	95,300	308,400	-9.4
18/05/2023	41.93	625,800	42.16	42.40	41.93	52,700	305,700	-11.4
17/05/2023	42.16	332,100	42.40	42.49	42.16	24,700	131,400	-4.8
16/05/2023	42.40	277,600	42.59	43.01	42.31	11,900	35,600	-1.1
15/05/2023	42.59	600,100	43.05	43.48	42.54	72,800	335,000	-12.0
12/05/2023	43.05	627,500	42.77	43.05	42.16	62,000	274,800	-9.6
11/05/2023	42.77	469,200	43.01	43.29	42.68	109,600	280,100	-7.8
10/05/2023	43.01	319,800	43.05	43.29	42.87	78,200	35,300	2.0
09/05/2023	43.05	224,100	42.87	43.38	43.01	55,700	84,300	-1.3
08/05/2023	42.87	276,100	42.96	43.29	42.87	60,600	110,800	-2.3
05/05/2023	42.96	309,100	42.26	43.29	42.35	21,500	131,500	-5.0
04/05/2023	42.26	282,200	42.26	42.82	42.02	9,700	127,200	-5.3
28/04/2023	42.26	238,400	41.98	42.54	41.98	40,100	6,100	1.5
27/04/2023	41.98	556,400	42.91	43.29	41.98	2,500	270,100	-12.1
26/04/2023	42.91	362,800	42.68	42.96	42.12	66,600	221,100	-7.1
25/04/2023	42.68	277,300	43.43	43.52	42.68	5,010	138,647	-6.1
24/04/2023	43.43	146,100	43.85	43.90	43.38	1,500	29,204	-1.3
21/04/2023	43.85	236,500	44.08	44.27	43.48	10,900	19,216	-0.4
20/04/2023	44.08	182,700	43.19	44.32	43.43	11,900	5,600	0.3
19/04/2023	43.19	365,600	43.99	44.08	43.19	7,710	99,270	-4.2
18/04/2023	43.99	235,000	44.18	44.93	43.90	11,600	38,000	-1.2
17/04/2023	44.18	439,600	44.93	45.07	44.18	18,600	81,150	-3.0
14/04/2023	44.93	358,600	45.30	45.44	44.93	11,400	36,990	-1.2
13/04/2023	45.30	222,000	45.39	45.49	45.30	9,300	8,350	0.0
12/04/2023	45.39	260,600	46.00	46.10	45.39	1,178	20,410	-0.9
11/04/2023	46.00	155,600	45.77	46.00	45.44	38,100	16,500	1.1

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 (2025-12-29)	8	13.38%	30,141,900	195,100	20.8	56.80 76 69
2 tháng (2025-11-28)	15.70	30.13%	40,573,000	-814,100	-32.7	51.50 76 69
3 tháng (2025-10-29)	18.55	37.65%	51,113,400	-1,479,700	-68.8	49.25 76 69
6 tháng (2025-07-31)	19.48	40.31%	91,527,700	-3,093,731	-150.3	46.21 76 69
12 tháng (2025-02-03)	17.96	36.03%	169,270,800	2,225,602	84.3	38.36 76 69
24 tháng (2024-02-07)	28.30	71.66%	319,141,000	1,718,528	54.4	36.91 76 69
36 tháng (2023-02-13)	22.41	49.36%	450,796,500	-2,034,353	-111.4	36.41 76 69
60 tháng (2021-02-22)	14.92	28.21%	1,024,385,800	-7,188,314	-500.6	36.41 76 69

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH