Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	13.20	2,049,700	13.10	13.30	13	0	3,000	0
17/06/2026	13.10	1,386,700	13.20	13.30	13	0	0	0
16/06/2026	13.20	2,395,800	13.10	13.40	13	0	0	0
15/06/2026	13.10	1,874,200	13	13.20	12.90	0	0	0
12/06/2026	13	5,285,300	12.60	13.30	12.60	0	0	0
11/06/2026	12.60	2,403,000	12.40	12.70	12.30	0	0	0
10/06/2026	12.40	975,300	12.40	12.50	12.30	45,100	0	0
09/06/2026	12.40	782,900	10.70	12.50	10.70	0	0	0
08/06/2026	12.40	1,025,200	12.50	12.50	12.20	20,000	0	0
05/06/2026	12.60	4,031,600	12.30	12.70	12.20	0	0	0
04/06/2026	12.30	890,800	12.30	12.40	12.20	0	0	0
03/06/2026	12.30	790,700	12.30	12.40	12.20	0	0	0
02/06/2026	12.30	558,200	12.30	12.40	12.20	0	0	0
01/06/2026	12.40	836,800	12.40	12.50	12.20	0	0	0
29/05/2026	12.30	589,600	12.60	12.60	12.30	0	0	0
28/05/2026	12.50	1,407,200	12.60	12.80	12.50	4,000	0	0
27/05/2026	12.70	2,376,500	12.40	12.70	12.30	0	0	0
26/05/2026	12.40	980,600	12.30	12.40	12.20	5,000	0	0
25/05/2026	12.30	875,500	12.20	12.30	12.10	5,000	0	0
22/05/2026	12.20	1,951,000	12.20	12.30	12	0	0	0
21/05/2026	12.20	845,800	12.30	12.40	12.10	0	0	0
20/05/2026	12.30	1,678,200	12.50	12.50	12	0	0	0
19/05/2026	12.50	970,800	12.50	12.50	12.30	0	0	0
18/05/2026	12.50	681,100	12.70	12.70	12.40	0	0	0
15/05/2026	12.70	634,500	12.80	12.80	12.60	0	1,200	0
14/05/2026	12.70	898,200	12.80	12.80	12.70	0	0	0
13/05/2026	12.80	1,497,600	12.80	13.10	12.60	0	0	0
12/05/2026	12.90	867,600	12.90	13	12.80	3,000	0	0
11/05/2026	12.90	4,651,200	12.60	13.10	12.60	0	0	0
08/05/2026	12.70	1,469,100	12.50	12.70	12.50	0	0	0
07/05/2026	12.60	938,900	12.50	12.70	12.40	0	0	0
06/05/2026	12.40	825,400	12.40	12.50	12.30	0	0	0
05/05/2026	12.40	824,700	12.40	12.60	12.20	0	0	0
04/05/2026	12.40	471,600	12.40	12.60	12.30	0	200	0
29/04/2026	12.40	851,800	12.40	12.50	12.20	0	0	0
28/04/2026	12.30	560,000	12.40	12.40	12.20	0	0	0
24/04/2026	12.30	1,464,700	12.40	12.50	10.70	0	0	0
23/04/2026	12.50	1,331,600	12.50	12.70	12.30	0	0	0
22/04/2026	12.60	855,000	12.60	12.80	12.40	100	0	0
21/04/2026	12.50	1,079,800	12.70	12.80	12.50	10,000	0	0
20/04/2026	12.60	994,800	12.90	12.90	12.60	0	0	0
17/04/2026	12.80	1,290,400	12.80	13.10	12.70	0	0	0
16/04/2026	12.80	1,276,800	12.90	13	12.70	0	0	0
15/04/2026	12.90	4,905,900	12.60	13.20	12.50	0	0	0
14/04/2026	12.60	1,191,400	12.80	12.90	12.50	0	0	0
13/04/2026	12.60	1,130,400	12.60	12.60	12.40	0	0	0
10/04/2026	12.60	1,965,100	12.30	12.70	12.30	0	0	0
09/04/2026	12.40	1,008,500	12.70	12.70	12.20	0	0	0
08/04/2026	12.60	1,792,000	12.20	12.60	12.10	0	100	0
07/04/2026	12.20	521,900	11.90	12.20	11.90	0	0	0
06/04/2026	12.10	880,400	12.30	12.30	11.90	0	0	0
03/04/2026	12.10	1,504,100	12.40	12.50	12	23,700	6,900	0.2
02/04/2026	12.30	1,190,600	12.60	12.70	12.20	0	0	0
01/04/2026	12.60	1,408,400	12.30	12.90	12.30	0	0	0
31/03/2026	12.40	3,168,800	11.80	12.70	11.80	0	100	-0.0
30/03/2026	11.70	749,300	11.90	11.90	11.60	0	0	0
27/03/2026	11.80	783,400	11.70	11.90	11.60	0	0	0
26/03/2026	11.70	615,300	11.90	12	11.60	100	0	0.0
25/03/2026	11.80	749,700	11.70	11.90	11.70	0	0	0
24/03/2026	11.70	599,500	11.50	11.90	11.50	0	0	0
23/03/2026	11.40	1,402,500	11.70	11.90	11.20	0	0	0
20/03/2026	11.70	593,200	11.80	11.90	11.70	0	60,000	-0.7
19/03/2026	11.90	1,329,600	12	12	11.70	0	0	0
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

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 (2026-05-19)	0.60	4.80%	34,911,700	79,100	0	12.20 13.20 13.20
2 tháng (2026-04-20)	0.50	3.97%	55,809,300	90,800	0	12.20 13.20 13.20
3 tháng (2026-03-20)	1.40	11.97%	84,536,900	47,500	-0.5	11.40 13.20 13.20
6 tháng (2025-12-22)	-0.40	-2.96%	222,121,400	165,000	1.0	11.20 14.40 13.20
12 tháng (2025-06-23)	0	0%	794,658,900	-101,500	-2.1	11.20 16.90 13.20
24 tháng (2024-06-28)	2.60	24.71%	1,402,605,316	-216,099	-0.2	10.42 16.90 13.20
36 tháng (2023-07-04)	3.40	35.01%	1,558,428,183	-225,929	-0.3	8.90 16.90 13.20
60 tháng (2021-07-14)	-0.97	-6.87%	2,227,210,383	-1,671,671	-32.3	5.64 20.40 13.20

Ngân hàng TMCP Bản Việt (bvb)

THỐNG KÊ GIAO DỊCH