Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	13.90	2,826,600	14.30	14.30	13.80	50,000	800	0
26/01/2026	14.10	3,491,800	14.50	14.70	14	1,800	12,500	-0.2
23/01/2026	14.40	10,954,300	14.10	15.10	14	0	0	0
22/01/2026	14	2,374,500	13.90	14.20	13.90	12,500	0	0.2
21/01/2026	13.90	2,987,100	14.20	14.20	13.80	500	0	0.0
20/01/2026	14.20	2,640,400	14.20	14.40	14	4,100	60,000	-0.8
19/01/2026	14.30	5,440,600	14.20	14.70	14	500	0	0.0
16/01/2026	14.20	4,902,900	14.10	14.50	14.10	700	0	0.0
15/01/2026	14.10	3,461,800	14.20	14.40	13.80	65,100	19,800	0.6
14/01/2026	14.20	13,190,000	13.50	14.40	13.50	0	0	0
13/01/2026	13.50	2,889,200	13.30	13.50	13.20	1,000	0	0.0
12/01/2026	13.30	2,789,900	13.10	13.40	12.90	0	0	0
09/01/2026	13.10	1,631,300	13.30	13.40	13	0	0	0
08/01/2026	13.30	1,934,400	13.40	13.50	13.20	0	0	0
07/01/2026	13.40	2,254,100	13.20	13.50	13	0	0	0
06/01/2026	13.20	1,077,000	13.20	13.20	12.90	0	4,000	-0.1
05/01/2026	13.10	1,569,100	13.20	13.30	12.90	0	0	0
31/12/2025	13.20	661,500	13.30	13.40	13.20	100	0	0.0
30/12/2025	13.30	695,100	13.40	13.50	13.20	100	0	0.0
29/12/2025	13.40	1,155,200	13.50	13.60	13.20	0	0	0
26/12/2025	13.30	1,696,200	13.30	13.50	12.90	0	0	0
25/12/2025	13.40	1,596,400	13.70	13.80	13.30	13,000	0	0.2
24/12/2025	13.70	1,587,700	13.60	13.80	13.50	0	200	-0.0
23/12/2025	13.60	2,344,600	13.60	13.80	13.50	0	0	0
22/12/2025	13.50	4,300,900	12.80	13.70	12.80	200	900	-0.0
19/12/2025	12.80	414,300	12.80	12.80	12.70	0	0	0
18/12/2025	12.90	605,800	12.70	12.90	12.70	0	0	0
17/12/2025	12.80	291,900	12.80	12.90	12.70	13,600	0	0.2
16/12/2025	12.80	783,500	12.70	12.90	12.50	500	0	0.0
15/12/2025	12.70	554,600	12.70	12.80	12.60	0	0	0
12/12/2025	12.70	1,244,200	13	13	12.60	0	0	0
11/12/2025	13	859,100	13.10	13.20	12.90	0	0	0
10/12/2025	13	408,800	13.20	13.20	13	0	0	0
09/12/2025	13.30	1,341,500	13.20	13.30	12.90	0	200	-0.0
08/12/2025	13.20	573,400	13.20	13.30	13.10	0	0	0
05/12/2025	13.20	805,400	13.50	13.50	13.20	0	4,100	-0.1
04/12/2025	13.50	960,100	13.30	13.50	13.30	0	49,900	-0.7
03/12/2025	13.40	1,621,100	13.20	13.50	13.10	0	0	0
02/12/2025	13.20	519,700	13.20	13.30	13.10	0	0	0
01/12/2025	13.20	524,500	13.20	13.30	13.10	0	0	0
28/11/2025	13.30	581,500	13.40	13.40	13.10	0	0	0
27/11/2025	13.40	826,400	13.20	13.50	13.10	100	0	0.0
26/11/2025	13.20	628,100	13.20	13.30	13.10	0	0	0
25/11/2025	13.20	585,700	13	13.30	11.30	0	0	0
24/11/2025	13.30	696,200	13.30	13.40	13.20	0	0	0
21/11/2025	13.40	798,700	13.50	13.50	13.20	0	0	0
20/11/2025	13.60	601,000	13.60	13.60	13.40	0	0	0
19/11/2025	13.50	612,500	13.70	13.90	13.50	0	0	0
18/11/2025	13.70	1,318,700	13.80	13.90	13.60	0	0	0
17/11/2025	13.80	1,851,800	13.40	13.80	13.40	0	0	0
14/11/2025	13.40	982,200	13.30	13.50	13.20	0	0	0
13/11/2025	13.30	869,700	13.40	13.50	13.20	0	0	0
12/11/2025	13.40	1,399,300	13.40	13.50	13.10	0	1,200	-0.0
11/11/2025	13.40	522,900	13.30	13.50	13.10	0	0	0
10/11/2025	13.30	511,600	13.50	13.50	13.10	0	0	0
07/11/2025	13.30	867,500	13.60	13.60	13.30	0	0	0
06/11/2025	13.50	610,700	13.60	13.70	13.40	0	0	0
05/11/2025	13.60	645,600	13.50	13.80	13.30	0	100	-0.0
04/11/2025	13.60	1,525,700	13.50	13.60	13	0	0	0
03/11/2025	13.50	1,046,500	13.60	13.80	13.30	0	100	-0.0
31/10/2025	13.60	761,100	13.80	13.80	13.60	0	0	0
30/10/2025	13.70	883,300	14.50	14.50	13.60	0	1,100	-0.0
29/10/2025	13.90	3,007,300	13.40	14.10	13.40	0	0	0
28/10/2025	13.40	1,278,400	13.20	13.50	13.10	0	0	0
27/10/2025	13.20	1,596,900	13.30	13.40	13.10	0	0	0
24/10/2025	13.30	1,732,400	13.20	13.40	13	0	5,000	-0.1
23/10/2025	13.20	984,300	13.20	13.40	13.10	0	2,000	-0.0
22/10/2025	13.10	2,936,200	12.80	13.40	12.80	0	10,000	-0.1
21/10/2025	12.80	3,475,100	13	13	12.40	1,000	0	0.0
20/10/2025	12.50	5,132,900	13.80	13.80	12.20	0	0	0
17/10/2025	13.80	3,661,200	14.10	14.20	13.60	0	5,000	-0.1
16/10/2025	14.10	2,511,300	14.20	14.30	13.90	0	0	0
15/10/2025	14.20	2,423,100	14.20	14.30	14	0	0	0
14/10/2025	14.20	3,019,900	14.30	14.50	14.10	0	0	0
13/10/2025	14.40	1,743,300	14.50	14.50	14	0	0	0
10/10/2025	14.50	2,492,800	14.50	14.70	14.40	0	0	0
09/10/2025	14.50	1,749,900	14.50	14.60	14.40	0	0	0
08/10/2025	14.50	2,603,700	14.50	14.80	14.30	0	80,000	-1.1
07/10/2025	14.30	1,144,400	14.50	14.60	14.20	0	0	0
06/10/2025	14.50	2,983,200	14	14.60	14	0	1,000	-0.0
03/10/2025	14	1,480,800	14.40	14.40	14	0	0	0
02/10/2025	14.30	1,739,500	14.30	14.60	14.20	0	0	0
01/10/2025	14.30	830,600	14.10	14.40	14	0	0	0
30/09/2025	14.10	2,778,000	14.20	14.30	13.90	0	0	0
29/09/2025	14.30	1,265,000	14.30	14.50	14.20	0	0	0
26/09/2025	14.30	1,116,800	14.50	14.50	14.30	500	0	0.0
25/09/2025	14.40	1,801,900	14.50	14.70	14.30	0	0	0
24/09/2025	14.50	3,858,900	14.50	14.50	14	0	10,000	-0.1
23/09/2025	14.50	1,574,400	14.50	14.60	14.30	0	0	0
22/09/2025	14.40	2,923,000	14.80	14.90	14.30	0	0	0
19/09/2025	14.70	1,575,300	14.90	15	14.60	0	0	0
18/09/2025	14.90	2,249,000	15	15.10	14.70	0	0	0
17/09/2025	15	2,826,300	15.10	15.30	14.90	0	0	0
16/09/2025	15.20	3,149,300	15.10	15.40	15	0	900	-0.0
15/09/2025	15.10	2,684,300	15	15.10	14.80	0	17,000	-0.3
12/09/2025	15	1,987,400	15	15.20	14.80	0	300	-0.0
11/09/2025	14.90	4,185,000	15.20	15.20	14.50	0	27,800	-0.4
10/09/2025	15.20	2,545,400	15.30	15.40	14.90	0	0	0
09/09/2025	15.30	4,203,900	15.10	15.40	14.90	2,000	500,000	-7.5
08/09/2025	15.10	9,653,000	15.90	16	15	41,900	0	0.6

Page:
1
2
3
>>

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)	0.70	5.22%	66,100,200	-9,900	-0.2	13.10 14.40 13.90
2 tháng (2025-11-28)	0.80	6.02%	89,715,400	-37,900	-0.5	12.70 14.40 13.90
3 tháng (2025-10-29)	0.20	1.44%	111,267,900	-40,300	-0.6	12.70 14.40 13.90
6 tháng (2025-07-31)	-0.10	-0.70%	464,175,800	-172,300	-1.8	12.50 16.90 13.90
12 tháng (2025-02-03)	0.88	6.66%	1,039,711,754	-252,299	0.4	10.48 16.90 13.90
24 tháng (2024-02-07)	4.31	43.99%	1,355,102,621	-435,699	-1.8	9.35 16.90 13.90
36 tháng (2023-02-13)	6.22	78.85%	1,450,521,911	-402,630	-1.3	7.88 16.90 13.90
60 tháng (2021-02-22)	4.28	43.65%	2,375,178,799	-95,880	10.3	5.64 20.40 13.90

Ngân hàng TMCP Bản Việt (bvb)

THỐNG KÊ GIAO DỊCH