Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2023	24.43	602,467	21.48	24.52	21.48	102,400	0	2.7
23/08/2023	23.79	226,381	24.16	24.43	23.79	7,900	0	0.2
22/08/2023	24.06	838,445	23.23	24.06	22.77	111,800	0	2.8
21/08/2023	23.23	593,048	22.59	23.42	22.59	231,500	300	5.8
18/08/2023	22.59	828,051	24.89	24.89	22.59	200	0	0.0
17/08/2023	24.98	1,346,232	24.34	25.26	24.34	288,900	8,700	7.6
16/08/2023	24.34	280,160	24.71	24.71	24.16	1,300	44	0.0
15/08/2023	24.71	667,016	24.71	24.98	24.34	365,300	500	9.8
14/08/2023	24.52	738,588	23.97	24.89	23.79	0	0	0
11/08/2023	23.69	407,119	23.69	23.88	23.23	100	0	0.0
10/08/2023	23.88	574,211	24.34	24.43	23.88	94,000	300	2.5
09/08/2023	24.34	398,453	24.62	24.71	24.16	0	0	0
08/08/2023	24.62	385,440	25.08	25.35	24.52	0	0	0
07/08/2023	24.89	874,953	24.52	24.89	24.34	0	1,300	-0.0
04/08/2023	24.34	474,635	23.97	24.52	23.79	1,119	24,640	-0.6
03/08/2023	23.97	422,861	24.43	24.43	23.88	17,200	410	0.4
02/08/2023	24.25	734,693	24.25	24.34	23.79	27,900	0	0.7
01/08/2023	24.25	820,601	24.98	25.08	24.25	6,500	5,000	0.0
31/07/2023	24.89	643,504	26.28	27.01	24.62	12,218	400	0.3
28/07/2023	24.62	776,309	24.16	24.71	24.06	0	1,100	-0.0
27/07/2023	24.06	652,607	24.16	24.34	23.69	57,800	1,900	1.4
26/07/2023	24.06	619,837	24.25	24.34	23.88	0	0	0
25/07/2023	24.16	576,473	24.43	24.80	24.06	0	0	0
24/07/2023	24.43	914,422	24.80	25.17	24.25	46,000	0	1.2
21/07/2023	24.71	571,095	24.62	24.89	24.34	0	0	0
20/07/2023	24.62	706,126	24.16	24.89	24.16	0	0	0
19/07/2023	24.06	1,203,656	23.79	25.26	23.69	3,500	0	0.1
18/07/2023	23.79	266,901	23.88	23.88	23.60	400	0	0.0
17/07/2023	23.88	405,356	23.97	24.52	23.79	800	0	0.0
14/07/2023	23.97	497,600	23.88	24.06	23.60	5,200	0	0.1
13/07/2023	23.79	433,021	23.88	24.06	23.60	0	2,000	-0.1
12/07/2023	23.69	643,085	24.16	24.52	23.69	0	0	0
11/07/2023	24.16	549,516	24.25	24.34	23.88	0	0	0
10/07/2023	23.97	368,565	23.79	24.06	23.14	0	0	0
07/07/2023	23.05	337,020	22.31	23.05	22.13	0	23,400	-0.6
06/07/2023	22.31	709,718	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	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1
29/06/2023	21.76	1,131,557	22.96	22.96	21.76	3,800	40,000	-0.9
28/06/2023	22.86	534,909	23.05	23.33	22.77	0	40,000	-1.0
27/06/2023	22.96	477,622	23.23	23.42	22.77	0	40,000	-1.0
26/06/2023	23.14	704,944	23.42	23.69	22.13	100	41,000	-1.0
23/06/2023	23.33	1,440,320	22.59	23.79	22.50	0	40,000	-1.0
22/06/2023	22.59	648,976	22.86	23.33	22.50	0	0	0
21/06/2023	22.86	952,474	22.03	23.05	22.03	0	49,400	-1.2
20/06/2023	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1
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	21.67	22.77	21.48	0	40,000	-1.0
15/06/2023	21.39	261,973	21.02	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	25.08	753,100	25.54	25.81	24.71	4,200	0	0.1
12/06/2023	21.57	532,642	21.57	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	22.77	23.05	22.13	0	46,800	-1.1
06/06/2023	22.59	802,092	22.13	22.77	21.20	0	40,000	-1.0
05/06/2023	22.22	474,691	23.23	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	376,010	22.13	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	21.57	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	21.67	21.67	21.11	0	40,000	-0.9
24/05/2023	21.57	669,376	21.48	21.94	21.20	0	40,000	-0.9
23/05/2023	21.39	431,128	21.39	21.85	21.30	0	40,000	-0.9
22/05/2023	21.39	391,491	21.48	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	1,165,242	20.28	22.03	20.10	100	16,500	-0.4
17/05/2023	20.28	283,746	20.10	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	364,646	21.02	21.20	20.01	0	10,000	-0.2
12/05/2023	21.02	405,307	20.84	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	20.47	20.84	20.38	0	20,000	-0.4
09/05/2023	20.38	476,234	20.38	20.74	20.10	0	30,800	-0.7
08/05/2023	19.82	567,576	18.16	19.82	18.16	0	17,000	-0.4
05/05/2023	18.07	194,121	17.98	18.16	17.89	0	15,000	-0.3
04/05/2023	17.89	122,010	17.79	18.16	17.61	0	15,200	-0.3
03/05/2023	15.58	94,971	15.95	15.95	15.58	0	0	0
02/05/2023	17.52	56,001	17.70	17.70	16.87	0	0	0
01/05/2023	18.90	87,062	18.44	18.90	18.25	20,200	0	0.4
28/04/2023	17.61	98,832	17.52	17.79	17.42	0	500	-0.0
27/04/2023	17.42	146,100	17.61	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	18.44	18.44	17.61	1,200	10,500	-0.2
24/04/2023	18.25	291,334	18.16	18.62	17.89	500	10,200	-0.2
21/04/2023	17.89	216,152	17.52	18.35	17.42	500	12,300	-0.2
20/04/2023	17.33	112,100	17.61	17.61	17.15	200	10,000	-0.2
19/04/2023	17.61	128,050	17.98	17.98	17.42	0	10,000	-0.2
18/04/2023	17.70	150,076	17.33	17.89	17.15	600	10,000	-0.2
17/04/2023	17.24	95,052	17.52	17.52	17.06	0	10,000	-0.2
14/04/2023	17.06	240,220	18.16	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	189,147	18.72	18.81	17.79	0	0	0
11/04/2023	18.62	186,285	18.44	18.62	17.61	0	0	0
10/04/2023	24.80	493,319	23.88	25.45	23.88	36,800	15,000	0.6
07/04/2023	18.35	262,125	17.61	18.35	17.15	0	0	0

Page:
<<
8
9
10
>>

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