Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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)	-4.20	-13.46%	6,768,000	24,200	0.9	26.70 31.30 26.70
2 tháng (2026-01-19)	-5.10	-15.89%	10,533,700	9,500	0.4	26.70 32.10 26.70
3 tháng (2025-12-18)	-3.50	-11.48%	16,602,900	-22,500	-0.8	26.70 32.60 26.70
6 tháng (2025-09-19)	-9.81	-26.66%	31,007,700	-118,100	-4.3	26.70 37.59 26.70
12 tháng (2025-03-24)	-12.94	-32.39%	142,622,300	-227,480	-4.7	26.17 42.18 26.70
24 tháng (2024-03-28)	-5.47	-16.86%	328,011,162	-3,541,850	-140.6	26.17 45.89 26.70
36 tháng (2023-04-03)	8.84	48.66%	434,196,644	-4,597,904	-162.7	17.06 45.89 26.70
60 tháng (2021-04-13)	6.12	29.31%	663,196,188	-6,496,936	-205.9	10.69 45.89 26.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH