Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	23.69	643,000	24.16	24.52	23.69	0	0	0
11/07/2023	24.16	549,400	24.16	24.34	23.88	0	0	0
10/07/2023	24.16	1,568,200	23.05	24.16	23.14	0	0	0
07/07/2023	23.05	337,000	22.31	23.05	22.13	0	23,400	-0.6
06/07/2023	22.31	709,700	22.59	23.05	21.94	0	40,000	-1.0
05/07/2023	22.59	718,184	22.59	23.42	22.59	0	40,000	-1.0
04/07/2023	22.59	625,273	21.94	22.59	21.76	1,500	40,000	-0.9
03/07/2023	21.94	270,176	21.57	22.22	21.57	0	40,000	-0.9
30/06/2023	21.57	413,741	21.76	22.03	21.48	0	0	0
29/06/2023	21.76	1,131,557	22.86	22.96	21.76	3,800	40,000	-0.9
28/06/2023	22.86	534,909	22.96	23.33	22.77	0	40,000	-1.0
27/06/2023	22.96	477,622	23.05	23.42	22.77	0	40,000	-1.0
26/06/2023	23.05	661,944	23.33	23.69	22.13	100	41,000	-1.0
23/06/2023	23.33	1,375,220	22.77	23.79	22.50	0	40,000	-1.0
22/06/2023	22.77	95,556	22.68	23.33	22.68	0	0	0
21/06/2023	22.68	914,174	21.85	23.05	22.03	0	49,400	-1.2
20/06/2023	21.85	319,135	21.48	22.13	21.48	0	0	0
19/06/2023	21.48	299,859	21.57	21.94	21.30	1,000	32,900	-0.7
16/06/2023	21.57	1,216,349	21.39	22.77	21.48	0	40,000	-1.0
15/06/2023	21.39	261,973	21.20	21.48	21.02	0	40,100	-0.9
14/06/2023	21.20	446,640	21.57	21.85	21.20	0	40,000	-0.9
13/06/2023	21.57	381,479	21.57	21.76	21.30	0	0	0
12/06/2023	21.57	532,642	21.48	21.76	20.84	0	41,300	-0.9
09/06/2023	21.48	630,703	21.30	21.67	20.84	100	45,800	-1.1
08/06/2023	21.30	859,362	22.40	22.50	21.30	100	40,000	-0.9
07/06/2023	22.40	536,363	22.59	23.05	22.13	0	46,800	-1.1
06/06/2023	22.59	802,092	22.22	22.77	21.20	0	40,000	-1.0
05/06/2023	22.22	474,691	22.96	23.23	22.22	9,000	40,000	-0.8
02/06/2023	22.96	880,674	21.94	23.69	21.94	0	43,500	-1.1
01/06/2023	21.94	471,213	21.67	21.94	21.20	0	40,000	-0.9
31/05/2023	21.67	360,710	21.76	22.13	21.57	0	40,300	-1.0
30/05/2023	21.76	933,520	21.57	22.22	21.30	0	103,800	-2.5
29/05/2023	21.57	447,404	20.93	21.57	20.93	1,800	42,800	-0.9
26/05/2023	20.93	364,304	21.30	21.30	20.84	0	0	0
25/05/2023	21.30	414,260	21.57	21.67	21.11	0	40,000	-0.9
24/05/2023	21.57	669,376	21.39	21.94	21.20	0	40,000	-0.9
23/05/2023	21.39	427,228	21.39	21.85	21.30	0	40,000	-0.9
22/05/2023	21.39	391,491	21.94	22.13	21.30	2,000	50,000	-1.1
19/05/2023	21.94	441,818	21.48	22.13	21.11	0	50,300	-1.2
18/05/2023	21.48	1,134,042	20.28	22.03	20.10	100	16,500	-0.4
17/05/2023	20.28	278,446	20.47	20.65	20.10	0	16,500	-0.4
16/05/2023	20.47	401,532	20.01	20.74	19.91	0	15,000	-0.3
15/05/2023	20.01	364,600	21.02	21.20	20.01	0	10,000	-0.2
12/05/2023	21.02	405,300	20.93	21.02	20.56	0	18,000	-0.4
11/05/2023	20.93	405,454	20.84	21.11	20.47	0	13,200	-0.3
10/05/2023	20.84	531,501	20.19	20.84	20.38	0	20,000	-0.4
09/05/2023	20.19	470,834	19.82	20.74	20.10	0	30,800	-0.7
08/05/2023	19.82	567,576	18.07	19.82	18.16	0	17,000	-0.4
05/05/2023	18.07	194,121	17.89	18.16	17.89	0	15,000	-0.3
04/05/2023	17.89	122,010	17.61	18.16	17.61	0	15,200	-0.3
28/04/2023	17.61	98,832	17.42	17.79	17.42	0	500	-0.0
27/04/2023	17.42	146,100	17.52	17.79	17.42	1,100	15,500	-0.3
26/04/2023	17.52	137,519	17.89	17.98	17.52	500	10,000	-0.2
25/04/2023	17.89	206,700	18.25	18.44	17.61	1,200	10,500	-0.2
24/04/2023	18.25	291,334	17.89	18.62	17.89	500	10,200	-0.2
21/04/2023	17.89	216,152	17.33	18.35	17.42	500	12,300	-0.2
20/04/2023	17.33	111,100	17.61	17.61	17.15	200	10,000	-0.2
19/04/2023	17.61	128,050	17.70	17.98	17.42	0	10,000	-0.2
18/04/2023	17.70	150,076	17.24	17.89	17.15	600	10,000	-0.2
17/04/2023	17.24	95,052	17.06	17.52	17.06	0	10,000	-0.2
14/04/2023	17.06	240,220	17.79	18.16	17.06	0	0	0
13/04/2023	17.79	112,050	18.16	18.25	17.70	0	0	0
12/04/2023	18.16	187,147	18.62	18.81	17.79	0	0	0
11/04/2023	18.62	186,285	18.44	18.62	17.61	0	0	0

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)	0.10	0.34%	6,686,600	-75,700	-2.5	28.30 32.60 29.90
2 tháng (2025-11-28)	-1.30	-4.17%	9,699,500	-42,600	-1.5	28.30 32.60 29.90
3 tháng (2025-10-29)	-2.71	-8.32%	13,821,000	-169,100	-5.7	28.30 34.08 29.90
6 tháng (2025-07-31)	-9.65	-24.39%	55,755,400	-347,700	-13.6	28.30 42.18 29.90
12 tháng (2025-02-03)	-3.59	-10.73%	161,883,376	-189,560	-3.4	26.17 42.18 29.90
24 tháng (2024-02-07)	4.42	17.34%	340,281,274	-4,394,787	-164.6	24.62 45.89 29.90
36 tháng (2023-02-13)	13.95	87.46%	429,623,794	-4,717,994	-164.7	15.12 45.89 29.90
60 tháng (2021-02-22)	12.37	70.57%	690,521,099	-8,317,456	-247.7	10.69 45.89 29.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH