Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2023	18.44	350,953	18.35	19.27	18.44	0	5,000	-0.1
07/04/2023	18.35	262,125	17.61	18.35	17.15	0	0	0
06/04/2023	17.61	325,705	18.35	18.44	17.52	1,100	0	0.0
05/04/2023	18.35	181,980	18.53	18.81	18.07	0	0	0
04/04/2023	18.53	250,910	18.16	18.62	17.79	0	5,100	-0.1
03/04/2023	18.16	277,050	17.61	18.81	17.89	500	0	0.0
31/03/2023	17.61	291,218	17.24	17.98	17.15	21,000	6,600	0.3
30/03/2023	17.24	346,165	16.32	17.24	16.41	53,500	0	1.0
29/03/2023	16.32	122,950	16.13	16.32	16.04	34,600	0	0.6
28/03/2023	16.13	202,610	16.13	16.50	16.13	74,409	0	1.3
27/03/2023	16.13	190,806	15.67	16.32	15.67	0	0	0
24/03/2023	15.67	151,301	15.67	15.95	15.67	1	0	0.0
23/03/2023	15.67	124,600	15.67	15.77	15.40	0	28,300	-0.5
22/03/2023	15.67	63,700	15.49	16.13	15.49	0	21,100	-0.4
21/03/2023	15.49	133,700	15.12	16.04	15.12	0	24,100	-0.4
20/03/2023	15.12	153,801	15.49	15.77	15.12	0	66,200	-1.1
17/03/2023	15.49	76,300	15.58	15.95	15.49	0	29,600	-0.5
16/03/2023	15.58	196,501	16.23	16.23	15.58	0	50,000	-0.8
15/03/2023	16.23	246,187	15.21	16.41	15.49	0	20,000	-0.4
14/03/2023	15.21	183,310	15.49	15.58	15.21	0	50,000	-0.8
13/03/2023	15.49	60,400	15.67	15.67	15.40	0	0	0
10/03/2023	15.67	89,001	15.86	15.86	15.58	200	0	0.0
09/03/2023	15.86	95,348	15.95	16.13	15.77	0	10,100	-0.2
08/03/2023	15.95	120,700	15.58	15.95	15.49	0	0	0
07/03/2023	15.58	47,910	15.95	16.04	15.58	0	0	0
06/03/2023	15.95	43,211	15.58	15.95	15.58	200	0	0.0
03/03/2023	15.58	94,971	15.86	15.95	15.58	0	0	0
02/03/2023	15.86	23,501	16.23	16.23	15.86	900	8,000	-0.1
01/03/2023	16.23	76,411	15.77	16.23	15.40	0	0	0
28/02/2023	15.77	107,357	15.67	15.77	15.40	10,000	0	0.2
27/02/2023	15.67	111,900	16.13	16.13	15.30	200	0	0.0
24/02/2023	16.13	46,700	15.86	16.13	15.67	0	0	0
23/02/2023	15.86	159,559	15.86	16.13	15.58	2,000	0	0.0
22/02/2023	15.86	147,103	17.24	17.24	15.86	0	0	0
21/02/2023	17.24	113,705	17.42	17.61	16.87	0	0	0
20/02/2023	17.42	113,001	16.50	17.52	16.50	0	0	0
17/02/2023	16.50	36,600	16.41	16.50	16.23	0	0	0
16/02/2023	16.41	90,310	16.41	16.50	16.04	0	0	0
15/02/2023	16.41	57,361	16.04	16.41	15.67	2,100	0	0.0
14/02/2023	16.04	75,900	15.95	16.04	15.58	0	0	0
13/02/2023	15.95	124,952	16.78	16.78	15.49	0	0	0
10/02/2023	16.78	108,050	17.15	17.15	16.32	0	0	0
09/02/2023	17.15	83,750	16.87	17.15	16.60	1,100	0	0.0
08/02/2023	16.87	32,330	17.33	17.33	16.87	100	0	0.0
07/02/2023	17.33	78,103	17.06	17.42	16.87	0	0	0
06/02/2023	17.06	29,278	17.52	17.52	17.06	0	0	0
03/02/2023	17.52	56,001	17.52	17.70	16.87	0	0	0
02/02/2023	17.52	120,030	17.42	17.79	17.15	2,100	0	0.0
01/02/2023	17.42	162,622	18.81	19.08	17.06	5,000	0	0.1
31/01/2023	18.81	39,393	18.72	18.81	18.35	0	300	-0.0
30/01/2023	18.72	81,045	18.72	18.90	18.53	5,100	400	0.1
27/01/2023	18.72	57,820	19.27	19.45	18.72	0	0	0
19/01/2023	19.27	100,578	18.62	19.27	18.25	10,000	0	0.2
18/01/2023	18.62	93,085	18.62	18.62	18.16	0	0	0
17/01/2023	18.62	58,053	18.07	18.62	18.07	0	0	0
16/01/2023	18.07	48,250	18.53	18.53	18.07	20,000	0	0.4
13/01/2023	18.53	69,865	18.62	18.90	17.98	100	0	0.0
12/01/2023	18.62	77,025	18.35	18.62	17.70	30,000	0	0.6
11/01/2023	18.35	100,380	17.70	18.35	17.24	0	0	0
10/01/2023	17.70	75,380	17.52	17.70	16.78	200	0	0.0
09/01/2023	17.52	74,864	18.81	18.81	17.52	0	0	0
06/01/2023	18.81	124,793	18.90	18.90	17.98	20,200	0	0.4
05/01/2023	18.90	87,062	18.90	18.90	18.25	20,200	0	0.4
04/01/2023	18.90	131,818	19.36	19.55	18.44	0	6,200	-0.1
03/01/2023	19.36	218,700	18.99	19.36	17.52	35,000	300	0.7
30/12/2022	18.99	127,100	17.52	18.99	16.60	12,000	0	0.2
29/12/2022	17.52	137,040	17.06	17.52	16.32	30,000	10,000	0.4
28/12/2022	17.06	139,366	16.13	17.06	15.21	10,000	0	0.2
27/12/2022	16.13	192,876	15.58	16.60	14.11	12,200	0	0.2
26/12/2022	15.58	123,897	17.24	17.24	15.58	30,000	0	0.5
23/12/2022	17.24	228,042	17.15	17.52	16.60	10,000	0	0.2
22/12/2022	17.15	159,254	16.87	18.53	16.87	0	0	0
21/12/2022	16.87	311,930	16.69	16.87	15.03	53,300	0	1.0
20/12/2022	16.69	178,506	17.52	17.89	15.86	200	0	0.0
19/12/2022	17.52	181,199	17.06	18.72	17.06	0	1,500	-0.0
16/12/2022	17.06	404,576	15.77	17.06	15.67	0	0	0
15/12/2022	15.77	88,001	15.77	16.04	15.58	600	0	0.0
14/12/2022	15.77	114,253	15.49	16.13	15.67	0	0	0
13/12/2022	15.49	86,412	14.84	15.49	13.37	0	0	0
12/12/2022	14.84	204,173	15.21	15.67	14.84	0	0	0
09/12/2022	15.21	52,601	15.49	15.49	14.84	0	0	0
08/12/2022	15.49	119,143	14.29	15.67	14.29	0	0	0
07/12/2022	14.29	114,722	15.30	15.77	14.11	100	0	0.0
06/12/2022	15.30	246,320	16.87	17.06	15.30	0	0	0
05/12/2022	16.87	247,426	16.60	17.15	16.60	0	0	0
02/12/2022	16.60	168,772	15.67	16.60	15.21	0	1,900	-0.0
01/12/2022	15.67	206,430	15.67	16.32	15.67	0	0	0
30/11/2022	15.67	109,254	15.86	15.95	15.40	0	0	0
29/11/2022	15.86	214,077	15.49	16.04	14.84	0	0	0
28/11/2022	15.49	219,460	14.38	15.49	14.20	0	0	0
25/11/2022	14.38	101,304	13.09	14.38	13.18	0	0	0
24/11/2022	13.09	57,706	13.00	13.09	12.82	20,000	0	0.3
23/11/2022	13.00	77,628	13.37	13.83	13.00	47,000	0	0.7
22/11/2022	13.37	142,987	13.09	14.01	12.72	35,000	0	0.5
21/11/2022	13.09	60,706	12.82	13.09	12.26	0	0	0
18/11/2022	12.82	87,800	12.54	12.91	11.34	0	0	0
17/11/2022	12.54	65,751	11.71	12.63	11.89	1,200	0	0.0
16/11/2022	11.71	175,260	10.69	11.71	9.77	3,200	0	0.0
15/11/2022	10.69	197,515	11.80	11.80	10.69	5,000	0	0.1
14/11/2022	11.80	183,461	13.09	13.09	11.80	0	0	0

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 (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