Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2024	24.91	194,760	24.62	25.00	24.33	0	46,600	-1.2
10/01/2024	24.43	138,689	24.81	24.81	24.33	0	0	0
09/01/2024	24.81	188,530	25.10	25.10	24.72	0	15,000	-0.4
08/01/2024	25.00	364,132	24.33	25.10	24.33	0	37,600	-1.0
05/01/2024	24.33	80,037	24.24	24.43	24.24	3,700	100	0.1
04/01/2024	24.14	305,115	24.14	24.62	24.14	0	99,300	-2.5
03/01/2024	24.14	128,650	23.95	24.24	23.95	0	5,300	-0.1
02/01/2024	23.95	628,895	24.43	24.52	23.57	0	528,000	-13.1
01/01/2024	24.33	100,800	24.52	24.62	24.33	0	2,300	-0.1
29/12/2023	24.33	100,800	24.52	24.62	24.33	0	2,300	-0.1
28/12/2023	24.33	174,305	24.33	24.52	24.33	0	0	0
27/12/2023	24.33	100,901	24.43	24.52	24.33	300	1,100	-0.0
26/12/2023	24.33	87,641	24.52	24.52	24.24	0	9,700	-0.2
25/12/2023	24.33	131,400	24.04	24.33	23.95	0	6,800	-0.2
22/12/2023	24.04	156,026	24.33	24.43	24.04	0	6,100	-0.2
21/12/2023	24.33	114,220	24.43	24.43	23.76	0	63,000	-1.6
20/12/2023	24.43	61,620	24.52	24.62	24.24	300	0	0.0
19/12/2023	24.33	90,067	24.14	24.33	23.95	0	24,500	-0.6
18/12/2023	24.14	60,000	24.04	24.24	23.95	300	7,900	-0.2
15/12/2023	24.04	156,650	24.04	24.43	23.95	0	1,300	-0.0
14/12/2023	23.95	98,200	24.04	24.33	23.95	0	30,400	-0.8
13/12/2023	24.04	145,674	24.62	24.62	23.95	0	4,200	-0.1
12/12/2023	24.33	209,502	24.33	24.62	24.24	0	22,200	-0.6
11/12/2023	24.33	204,227	24.24	24.62	24.04	0	2,500	-0.1
08/12/2023	24.24	200,868	24.62	24.62	24.24	200	500	-0.0
07/12/2023	24.43	586,836	25.10	25.58	24.14	0	60,500	-1.5
06/12/2023	25.00	298,213	24.72	25.19	24.72	0	0	0
05/12/2023	24.81	237,434	25.10	25.19	24.72	0	1,200	-0.0
04/12/2023	24.91	661,842	23.95	25.00	23.95	0	1,500	-0.0
01/12/2023	19.35	77,025	19.06	19.35	18.39	30,000	0	0.6
30/11/2023	23.66	94,560	24.04	24.24	23.57	2,700	33,000	-0.7
29/11/2023	23.95	31,520	23.85	24.04	23.85	3,800	0	0.1
28/11/2023	23.76	120,519	23.37	23.76	21.65	3,800	0	0.1
27/11/2023	23.57	113,605	24.24	24.33	23.47	2,200	16,800	-0.4
24/11/2023	24.04	180,450	23.95	24.24	23.57	2,000	0	0.0
23/11/2023	23.66	207,901	25.00	25.00	23.66	3,700	20,100	-0.4
22/11/2023	24.91	218,106	24.43	24.91	24.04	4,500	0	0.1
21/11/2023	24.43	162,989	24.33	24.62	23.95	0	10,100	-0.3
20/11/2023	24.04	190,711	23.47	24.43	23.37	0	24,000	-0.6
17/11/2023	23.95	198,422	24.24	24.33	23.57	0	1,000	-0.0
16/11/2023	24.14	83,900	24.04	24.14	23.76	0	11,600	-0.3
15/11/2023	23.95	226,725	24.33	24.91	23.95	0	13,200	-0.3
14/11/2023	23.95	173,661	24.04	24.43	23.57	0	81,600	-2.0
13/11/2023	23.85	144,693	23.95	24.24	23.76	1,500	2,800	-0.0
10/11/2023	23.95	284,020	24.14	24.43	23.95	0	800	-0.0
09/11/2023	24.33	256,441	24.04	24.91	24.04	14,000	10,000	0.1
08/11/2023	24.04	260,001	22.61	24.24	22.32	11,100	5,300	0.1
07/11/2023	25.10	549,516	25.19	25.29	24.81	0	0	0
06/11/2023	22.90	71,005	23.18	23.18	22.70	5,800	11,600	-0.1
03/11/2023	22.61	124,153	23.37	23.37	22.61	6,600	1,500	0.1
02/11/2023	23.28	180,801	22.13	23.37	22.13	3,400	23,900	-0.5
01/11/2023	21.94	222,744	20.69	22.03	20.40	15,600	2,100	0.3
31/10/2023	20.69	180,252	21.55	21.84	20.69	1,500	32,200	-0.7
30/10/2023	21.55	198,008	21.94	22.03	21.55	12,200	15,800	-0.1
27/10/2023	26.06	753,100	26.54	26.82	25.67	4,200	0	0.1
26/10/2023	21.75	446,043	23.37	23.37	21.55	27,500	4,500	0.5
25/10/2023	23.37	98,356	23.47	23.85	23.37	1,500	10,100	-0.2
24/10/2023	23.57	46,312	23.66	23.76	23.28	18,500	2,800	0.4
23/10/2023	23.47	108,017	23.57	23.85	23.37	0	6,500	-0.2
20/10/2023	23.95	308,618	22.80	24.04	21.84	19,200	5,900	0.3
19/10/2023	23.09	250,151	23.09	23.47	22.70	49,300	3,000	1.1
18/10/2023	23.18	464,401	24.33	24.62	22.22	0	0	0
17/10/2023	24.33	190,570	24.72	25.10	24.33	17,200	0	0.4
16/10/2023	24.52	210,768	25.67	25.67	24.52	18,200	12,000	0.2
13/10/2023	25.19	313,896	25.19	25.39	24.62	100	0	0.0
12/10/2023	25.39	437,012	25.48	25.96	25.39	73,400	0	2.0
11/10/2023	25.39	307,076	24.91	25.39	24.43	12,100	0	0.3
10/10/2023	24.91	396,203	25.10	25.48	24.91	127,900	0	3.4
09/10/2023	25.00	268,996	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	368,565	24.72	25.00	24.04	0	0	0
05/10/2023	24.52	287,807	24.80	25.17	24.16	15,500	500	0.4
04/10/2023	24.80	493,319	23.88	25.45	23.88	36,800	15,000	0.6
03/10/2023	24.16	963,821	24.43	25.26	23.79	236,700	33,200	5.3
02/10/2023	24.43	350,880	24.25	24.80	24.16	52,300	41,400	0.3
29/09/2023	23.97	333,150	24.06	24.62	23.97	5,000	0	0.1
28/09/2023	23.97	392,107	24.52	24.52	23.79	8,600	0	0.2
27/09/2023	24.25	453,376	23.05	24.25	22.86	0	11,200	-0.3
26/09/2023	23.05	569,570	22.96	24.62	22.59	15,700	13,000	0.1
25/09/2023	22.86	702,808	24.71	25.26	22.86	62,600	10,500	1.4
22/09/2023	24.71	1,016,632	26.74	26.74	24.52	1,500	200	0.0
21/09/2023	27.01	510,865	28.40	28.40	26.74	8,800	2,200	0.2
20/09/2023	28.30	568,819	27.66	28.49	27.66	43,200	2,900	1.2
19/09/2023	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1
18/09/2023	27.01	398,803	27.01	27.20	26.46	0	2,000	-0.1
15/09/2023	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1
14/09/2023	27.11	808,485	27.47	28.03	26.83	198,000	1,000	5.9
13/09/2023	27.47	857,114	27.66	28.40	26.28	0	0	0
12/09/2023	27.47	633,034	26.00	27.75	26.00	0	1,000	-0.0
11/09/2023	25.91	542,232	26.55	26.83	25.91	1,000	5,300	-0.1
08/09/2023	26.37	345,241	26.55	26.83	26.28	0	1,000	-0.0
07/09/2023	26.55	299,995	27.11	27.11	26.46	26,500	0	0.8
06/09/2023	26.74	675,229	26.37	27.57	26.00	3,000	100	0.1
05/09/2023	26.28	535,125	26.55	26.92	26.18	168,100	3,500	4.8
04/09/2023	18.35	262,125	17.61	18.35	17.15	0	0	0
01/09/2023	17.52	74,864	18.44	18.44	17.52	0	0	0
31/08/2023	26.55	312,204	26.46	26.64	26.28	26,400	300	0.8
30/08/2023	26.28	807,204	25.63	26.46	25.08	500	0	0.0
29/08/2023	25.45	611,729	25.17	25.54	24.71	116,400	1,600	3.2
28/08/2023	25.08	532,921	24.62	25.08	24.52	171,300	0	4.6
25/08/2023	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	1.50	5.73%	16,567,200	53,700	0.7	25.90 30.30 28.90
2 tháng (2026-07-20)	-0.60	-2.12%	37,982,500	-207,000	-6.8	24.30 30.30 28.90
3 tháng (2026-06-19)	1.10	4.14%	61,907,800	-171,900	-5.9	24.30 36 28.90
6 tháng (2026-03-23)	3.40	13.99%	75,005,800	-205,900	-6.9	24.30 36 28.90
12 tháng (2025-09-22)	-8.33	-23.12%	110,722,700	-354,600	-12.1	24.30 37.59 28.90
24 tháng (2024-09-27)	-13.01	-31.96%	303,735,230	-525,530	-21.0	24.30 46.77 28.90
36 tháng (2023-10-03)	3.54	14.68%	466,604,948	-2,932,817	-102.3	19.35 46.77 28.90
60 tháng (2021-10-13)	-1	-3.50%	643,606,383	-2,937,936	-85.8	10.69 46.77 28.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH