Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	12.10	632,100	12.10	12.40	12	0	0	0
17/03/2026	12.10	777,200	12.20	12.30	11.90	0	0	0
16/03/2026	12.20	727,600	12	12.20	12	0	0	0
13/03/2026	12.10	852,800	12	12.10	11.70	0	0	0
12/03/2026	12	1,052,000	12.30	12.30	11.80	0	1,000	-0.0
11/03/2026	12.30	1,772,800	12	12.40	11.80	0	0	0
10/03/2026	11.90	2,678,700	11.40	12.10	11.40	10,200	0	0.1
09/03/2026	11.20	4,875,000	12.70	12.70	11	10,200	0	0.1
06/03/2026	12.70	1,747,400	13.10	13.10	12.60	1,400	0	0.0
05/03/2026	12.90	1,190,100	13.20	13.30	12.90	23,700	6,900	0.2
04/03/2026	13.10	2,647,200	13	13.10	12.70	0	0	0
03/03/2026	13	1,809,500	13	13.20	12.90	0	1,000	-0.0
02/03/2026	13.10	3,101,800	13.50	13.50	12.80	0	0	0
27/02/2026	13.50	1,750,100	13.50	13.60	13.30	500	0	0.0
26/02/2026	13.50	834,300	13.80	14	13.40	0	0	0
25/02/2026	13.50	3,035,600	13.60	13.70	13.40	0	0	0
24/02/2026	13.60	987,100	13.70	13.70	13.50	100	0	0.0
23/02/2026	13.70	847,700	13.50	13.70	13.40	0	0	0
13/02/2026	13.50	1,566,600	13.40	13.50	13.30	0	0	0
12/02/2026	13.50	508,400	13.40	13.60	13.30	0	1,100	-0.0
11/02/2026	13.40	836,000	13.10	13.50	13	0	0	0
10/02/2026	13.30	936,200	13.20	13.40	13	0	2,500	-0.0
09/02/2026	13.20	1,233,200	13.30	13.50	13	20,000	0	0.3
06/02/2026	13.20	2,695,800	13.60	13.70	13.20	600	0	0.0
05/02/2026	13.60	1,770,600	13.90	13.90	13.60	600	0	0.0
04/02/2026	13.90	1,688,300	14	14.10	13.80	0	0	0
03/02/2026	13.90	2,779,900	14	14.10	13.90	0	0	0
02/02/2026	14	2,220,100	14	14.20	13.80	0	0	0
30/01/2026	14	2,087,800	13.80	14.10	13.70	28,800	17,500	0.2
29/01/2026	13.80	3,135,200	13.90	13.90	13.50	0	0	0
28/01/2026	13.90	3,025,200	13.90	14.10	13.70	50,000	800	0.7
27/01/2026	13.90	2,826,600	14.30	14.30	13.80	0	0	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

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 (2026-02-23)	-1.50	-10.95%	29,909,700	37,200	0.4	11.20 13.70 12.10
2 tháng (2026-01-16)	-2	-14.08%	90,011,200	62,900	0.8	11.20 14.40 12.10
3 tháng (2025-12-17)	-0.60	-4.69%	136,157,600	131,100	1.7	11.20 14.40 12.10
6 tháng (2025-09-18)	-2.70	-18.12%	233,149,700	-36,500	-0.6	11.20 14.90 12.10
12 tháng (2025-03-24)	-2.29	-15.82%	945,537,200	-178,100	1.3	10.48 16.90 12.10
24 tháng (2024-03-27)	2.59	26.90%	1,399,239,752	-222,199	0.8	9.35 16.90 12.10
36 tháng (2023-04-03)	2.94	31.78%	1,497,955,899	-282,330	0.3	8.90 16.90 12.10
60 tháng (2021-04-12)	0.61	5.23%	2,367,942,379	-208,380	8.8	5.64 20.40 12.10

Ngân hàng TMCP Bản Việt (bvb)

THỐNG KÊ GIAO DỊCH