Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2026	67.50	298,700	66	69	66	20,600	92,200	0
17/08/2026	68.50	662,900	65	68.70	64.90	124,600	33,800	0
14/08/2026	65	396,200	65.50	66.40	64.90	69,000	18,730	0
13/08/2026	65.50	401,100	66.90	67.10	65.50	13,800	65,808	0
12/08/2026	66.80	368,600	65.70	67	65.30	209,100	97,100	0
11/08/2026	66	366,300	67.20	68	65.70	30,600	69,600	0
10/08/2026	67.50	478,000	66.90	67.90	65.20	6,900	156,400	0
07/08/2026	66.90	1,276,400	62.60	67.10	62.40	389,900	217,320	0
06/08/2026	62.80	103,700	63.90	63.90	62.50	600	59,540	0
05/08/2026	63.90	612,400	63	63.90	61.70	250,100	139,400	0
04/08/2026	63	255,900	64.30	64.90	62.90	55,000	83,000	0
03/08/2026	64.30	937,000	61.20	64.30	60.90	355,300	54,530	0
31/07/2026	60.10	720,500	61.10	63.30	60.10	302,300	157,800	0
30/07/2026	61.10	539,500	59	61.40	58.40	56,600	38,300	0
29/07/2026	59	325,800	56.60	59	56.60	39,430	19,600	0
28/07/2026	56.60	156,400	57.50	57.80	56	17,400	31,000	0
27/07/2026	57.50	240,100	57.10	58.80	57	58,200	26,000	0
24/07/2026	57	167,300	56.90	58	56.10	105,500	29,500	0
23/07/2026	57.20	238,600	57.10	57.50	55.20	78,801	42,470	0
22/07/2026	57.10	281,600	58	58.80	57.10	81,000	42,030	0
21/07/2026	58.30	382,200	58	59.20	56	62,200	67,400	0
20/07/2026	58.10	278,300	59.80	60.20	58	16,100	18,200	0
17/07/2026	60	312,000	60.70	61.30	59.70	33,400	80,100	0
16/07/2026	60.50	671,100	59	60.60	57.20	369,900	61,200	0
15/07/2026	59	417,500	58.60	60.20	58.60	79,000	69,600	0
14/07/2026	58.60	327,600	57.50	59	57.50	139,300	17,900	0
13/07/2026	57.50	390,600	59.40	59.40	57.50	130,500	22,440	0
10/07/2026	59	239,000	60	60.60	59	48,700	70,900	0
09/07/2026	60.10	368,500	60.80	60.80	59.50	71,400	59,000	0
08/07/2026	60.40	316,200	60.20	60.60	59.50	99,200	47,207	0
07/07/2026	59.50	528,700	60.20	61.50	59	177,900	57,770	0
06/07/2026	60	861,300	62.30	62.40	59.70	92,800	195,100	0
03/07/2026	62.30	296,900	63	63.10	62.20	54,000	58,400	0
02/07/2026	63.30	405,800	63.70	64.10	62.80	27,510	183,680	0
01/07/2026	64	266,100	64.50	64.80	63.70	11,100	50,000	0
30/06/2026	64.60	175,900	64.40	64.60	63.60	5,900	77,940	0
29/06/2026	64.90	678,200	63.40	65.40	61.70	233,860	199,460	0
26/06/2026	63.40	326,900	63.20	64.10	63.10	56,040	56,500	0
25/06/2026	63.60	334,500	64	64.60	63.20	111,300	50,590	0
24/06/2026	64.30	448,000	64.80	65	63	85,400	42,728	0
23/06/2026	64.90	424,700	66.60	66.60	64.90	278,600	49,640	0
22/06/2026	66	270,500	66.30	66.50	66	102,300	41,050	0
19/06/2026	66.80	291,700	66.50	67	65.90	97,400	41,700	0
18/06/2026	67	304,500	67	67.30	66.20	103,200	100,110	0
17/06/2026	66.90	251,200	65.80	66.90	65.60	45,900	12,550	0
16/06/2026	65.50	310,200	65.20	67	65.10	145,600	14,710	0
15/06/2026	65.20	305,400	66.20	66.40	65.20	14,220	13,580	0
12/06/2026	65.60	261,300	67.10	67.50	65.60	25,900	26,020	0
11/06/2026	67.50	252,700	65.50	67.50	65.50	98,800	36,660	0
10/06/2026	66.20	392,100	66.90	67.90	65.50	196,010	236,690	0
09/06/2026	67.50	456,900	67.30	67.50	64.20	20,500	35,400	0
08/06/2026	66.60	299,600	68.90	68.90	66.60	4,105	25,560	0
05/06/2026	69.70	249,700	70.10	70.10	69	6,600	61,500	0
04/06/2026	70	421,300	69.60	70.40	69.30	21,300	40,600	0
03/06/2026	69.70	242,500	69.70	69.70	68.60	6,600	31,100	0
02/06/2026	69.70	1,032,500	67.40	69.70	66.80	270,700	56,100	0
01/06/2026	67.10	99,800	68.10	68.10	67	900	19,002	0
29/05/2026	67.70	477,100	66.80	68.20	66	126,100	60,810	0
28/05/2026	67	184,400	68.10	68.40	67	10,220	46,200	0
27/05/2026	68.10	611,900	69.20	69.20	66.80	9,042	60,501	0
26/05/2026	69.20	477,900	70.40	70.50	69.20	17,307	87,180	0
25/05/2026	70.10	379,300	71.10	71.30	70.10	120	95,450	0
22/05/2026	72	525,900	71.20	72	70.10	19,200	142,800	0
21/05/2026	72.20	714,400	71	72.30	69.60	25,200	107,700	0
20/05/2026	70.50	1,116,600	70.20	71.70	68	252,100	56,530	0
19/05/2026	71	846,100	72.50	72.50	69.70	87,100	136,200	0
18/05/2026	71.70	1,824,600	67.60	71.70	67.50	228,300	136,710	0
15/05/2026	67.10	488,900	68	68	66.40	33,800	48,000	0
14/05/2026	67.90	532,700	68.70	68.70	67.80	232,000	111,610	0
13/05/2026	68.70	1,434,000	66.80	69.20	66.40	52,600	352,050	0
12/05/2026	66.60	1,034,000	63.40	66.90	63.40	281,400	311,470	0
11/05/2026	63.70	1,412,000	66	66.40	62.90	201,312	524,180	0
08/05/2026	66	1,406,600	68.50	68.50	65.10	201,905	391,900	0
07/05/2026	67.20	945,800	68.20	69.40	67.20	119,050	177,060	0
06/05/2026	68.50	610,700	69.50	69.80	68.30	129,220	157,821	0
05/05/2026	69.20	665,000	70.20	70.80	68.30	29,834	33,300	0
04/05/2026	70.20	485,500	70.10	72	70.10	97,900	31,450	0
29/04/2026	70.50	483,300	70.10	70.90	69.20	152,600	92,850	0
28/04/2026	71	589,400	71.80	72	69.50	268,150	46,054	0
24/04/2026	71.80	491,900	71.20	72.60	70.80	47,900	29,920	0
23/04/2026	71	1,020,200	70.80	71.50	67.30	85,100	117,600	0
22/04/2026	70.80	453,900	71.20	72.30	70.60	5,900	99,310	0
21/04/2026	71.20	369,200	72.70	72.90	71.20	14,300	133,030	0
20/04/2026	72.30	449,000	72.90	73.90	71.90	11,000	140,510	0
17/04/2026	72.60	425,400	73.90	74.10	72.40	175,400	212,460	0
16/04/2026	73.50	1,682,500	73.50	74.30	70.90	545,600	743,672	0
15/04/2026	74	582,300	76	76.40	73.90	6,200	138,620	0
14/04/2026	75.20	389,400	75.60	77.10	75.10	25,907	17,863	0
13/04/2026	75.10	540,800	77.30	77.30	75.10	54,200	53,305	0
10/04/2026	76.40	1,598,500	78.50	80.20	75.30	26,400	139,480	0
09/04/2026	79.80	575,200	82.60	83	79.50	4,500	105,370	0
08/04/2026	83.50	506,900	81.50	83.50	79.70	58,700	87,300	0
07/04/2026	79.90	619,600	81	81.90	77.80	64,900	144,200	3.5
06/04/2026	81.20	347,300	85	85.10	81.20	290,200	63,700	18.7
03/04/2026	85	856,100	83.50	85.30	78	459,000	111,600	27.7
02/04/2026	82.50	1,405,000	83.80	88.50	81.50	710,800	471,900	19.9
01/04/2026	83.80	390,300	84.80	84.80	81.90	12,700	80,100	-3.9
31/03/2026	82.50	459,500	84	85	81.70	10,000	134,400	-10.3
30/03/2026	84.50	762,400	81.80	86.50	81.40	160,400	101,300	4.9
27/03/2026	84	439,300	81.50	84	81	160,400	101,300	4.9

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 (2026-07-20)	10.40	17.90%	9,188,800	854,903	0	56.60 68.50 67.50
2 tháng (2026-06-19)	1.70	2.54%	17,540,500	1,627,508	0	56.60 68.50 67.50
3 tháng (2026-05-20)	-2	-2.84%	26,907,700	1,680,379	0	56.60 72.20 67.50
6 tháng (2026-02-23)	-12.80	-15.74%	73,520,100	2,010,762	149.8	56.60 86 67.50
12 tháng (2025-08-25)	11.10	19.34%	158,322,700	2,878,231	287.9	46.21 86 67.50
24 tháng (2024-08-28)	25.17	58.08%	314,956,400	7,069,920	466.8	38.36 86 67.50
36 tháng (2023-09-05)	25.96	61.03%	451,427,300	7,154,869	469.8	36.41 86 67.50
60 tháng (2021-09-13)	21.25	44.96%	970,256,700	5,673,548	354.5	36.41 86 67.50

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH