Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	71.80	491,900	71.20	72.60	70.80	47,900	29,920	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
26/03/2026	81.50	802,700	85.70	85.70	81.50	18,900	178,400	-13.3
25/03/2026	85.90	1,532,500	81	85.90	80.60	290,600	45,500	19.6
24/03/2026	80.30	1,675,200	76.50	80.30	75.40	40,700	77,800	-2.8
23/03/2026	75.10	453,700	75.80	76.50	72.60	40,700	77,800	-2.8
20/03/2026	76	901,300	73.90	77.60	73.90	225,300	325,900	-7.6
19/03/2026	74.40	466,600	73.70	75.50	73.20	31,300	115,400	-6.3
18/03/2026	75.20	489,900	76.70	76.70	72.40	74,400	78,300	-0.3
17/03/2026	75.70	554,500	72.90	75.70	72.90	68,300	103,100	-2.5
16/03/2026	72	319,900	73.40	74.40	71.90	148,100	120,800	2.0
13/03/2026	72.70	555,100	72.40	74.40	71.30	148,100	120,800	2.0
12/03/2026	72.30	788,500	74.40	78	72.30	172,800	326,500	-11.5
11/03/2026	74.50	599,100	71	75.50	70.50	143,000	95,000	3.5
10/03/2026	71.30	1,029,600	73.80	74.70	70.90	8,000	20,000	-0.9
09/03/2026	71.30	500,700	71.40	73.90	71.30	8,000	20,000	-0.9
06/03/2026	76.60	979,400	74.70	77.40	74	519,300	47,000	35.7
05/03/2026	76	668,100	80.10	81.50	76	18,300	100,400	-6.4
04/03/2026	80	1,456,800	81.60	82.10	75.90	459,000	111,600	27.7
03/03/2026	81.60	589,400	82	84.70	81.30	41,800	63,700	-1.8
02/03/2026	82.10	797,400	79.70	85	79.50	598,300	336,900	20.4
27/02/2026	81.10	975,100	83.90	84.20	80	88,600	49,300	3.2
26/02/2026	84	615,300	85.10	85.50	81.90	59,600	256,600	-16.4
25/02/2026	86	1,181,200	84.40	87.40	79.50	426,600	252,600	14.9
24/02/2026	84	721,600	83.60	84	82	361,800	293,200	5.7
23/02/2026	81.30	835,500	77	81.30	76.80	338,200	49,800	23.1
13/02/2026	76	646,400	77.10	77.10	74	227,500	212,400	1.2
12/02/2026	76.60	394,100	79	79.30	76.30	39,900	82,400	-3.3
11/02/2026	78.30	1,019,800	75	80	73.50	436,300	233,900	15.7
10/02/2026	74.90	1,152,300	77.80	79.20	72	526,000	127,700	29.9
09/02/2026	76.50	524,900	77.90	79	76	833,900	144,400	54.4
06/02/2026	78	1,731,400	77.50	82	75.20	833,900	144,400	54.4
05/02/2026	79.50	973,400	81.40	82.70	79.10	271,100	147,000	9.8
04/02/2026	82	1,943,400	79.90	84.50	79	710,800	471,900	19.9
03/02/2026	79.80	1,985,700	75	79.80	73	598,300	336,900	20.4
02/02/2026	74.60	1,682,700	69.80	74.60	69.80	553,700	328,300	16.6
30/01/2026	69.80	707,100	69.30	71	68.50	145,300	206,900	-4.3
29/01/2026	69.10	748,000	68.80	69.30	66.60	220,000	45,000	11.9
28/01/2026	68.80	964,300	70.20	70.40	67.40	125,700	82,800	3.0
27/01/2026	69	1,368,400	68.30	70.80	66.90	681,400	34,700	44.7
26/01/2026	67.80	1,937,800	71.10	71.10	67.60	411,500	205,200	14.0
23/01/2026	72.60	1,249,000	75.20	75.20	72.10	514,200	116,500	29.3
22/01/2026	76	1,644,300	74.80	78.50	73	635,900	279,400	27.1
21/01/2026	73.90	1,271,800	71.30	75.40	71.30	386,000	188,500	14.5
20/01/2026	73	1,698,100	72	75.90	70.80	690,600	379,200	23.0
19/01/2026	71.30	1,369,600	73.70	73.70	70.20	121,300	47,600	5.2
16/01/2026	73.70	2,961,800	78	78	73.50	496,700	402,000	7.2
15/01/2026	73.20	2,122,500	68.70	73.20	67.30	88,600	541,400	-32.6
14/01/2026	68.50	2,486,700	68.60	72	67.20	68,900	415,800	-24.3
13/01/2026	67.90	1,210,600	65.10	68	64.80	110,200	178,400	-4.6
12/01/2026	66	1,804,600	67.90	70	64.10	168,500	130,700	2.3
09/01/2026	67.50	1,864,400	69	69.40	66.60	390,900	426,100	-2.3
08/01/2026	66.20	3,021,300	70	70	66	279,200	588,300	-21.7
07/01/2026	65.50	1,593,200	63	65.50	63	102,400	158,300	-3.8
06/01/2026	61.30	920,400	57.30	61.30	57.30	39,200	128,800	-5.5
05/01/2026	57.30	601,100	56.90	59	56.20	39,200	137,800	-5.7
31/12/2025	56.80	625,000	59.10	59.50	56.80	12,700	80,100	-3.9
30/12/2025	59.40	452,900	60	60	58.20	56,500	30,500	1.5
29/12/2025	59.80	1,306,800	55.90	59.80	55.50	295,300	278,100	1.1
26/12/2025	55.90	715,000	54.50	55.90	52.80	156,500	94,700	3.5
25/12/2025	55.30	380,300	56	56	54.60	13,900	34,400	-1.1
24/12/2025	56	442,800	56	56	54.50	56,300	105,500	-2.7
23/12/2025	56	584,400	55.90	57.10	54.80	74,000	39,900	1.9
22/12/2025	56	828,400	54	56	53.70	72,700	92,700	-1.1
19/12/2025	54	339,400	53.40	54.10	52.30	52,500	47,300	0.3
18/12/2025	53.40	291,900	53.50	54.20	53.20	37,300	74,000	-2.0
17/12/2025	53.40	347,300	53.20	54.40	53	50,700	79,300	-1.5
16/12/2025	53.40	446,500	52.60	53.60	51	51,100	76,300	-1.3
15/12/2025	52.70	303,800	51.90	53	51.60	39,700	62,500	-1.2
12/12/2025	52	578,300	54.60	54.80	52	38,900	62,700	-1.3
11/12/2025	54.60	501,000	54.20	55.30	53.40	17,300	146,300	-7.1
10/12/2025	54.30	554,800	55.40	55.40	53.10	19,300	52,500	-1.8
09/12/2025	55	855,400	56.50	57	54.20	97,200	289,900	-10.7
08/12/2025	55.60	1,282,300	52	55.60	52	118,000	208,700	-4.7
05/12/2025	52	386,700	53.20	53.20	51.90	35,900	248,800	-11.1
04/12/2025	52.80	347,700	53.50	53.50	52.70	57,300	52,600	0.2
03/12/2025	53.40	389,000	51.80	53.40	51.80	38,900	29,500	0.5
02/12/2025	51.70	496,700	51.40	52.30	50.40	141,500	271,300	-6.6

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 (2026-04-01)	-13.30	-15.87%	14,268,100	8,593	66.0	70.50 85 70.50
2 tháng (2026-03-02)	-11.60	-14.13%	31,089,700	692,393	119.3	70.50 85.90 70.50
3 tháng (2026-02-02)	-4.10	-5.50%	47,472,500	3,867,793	368.7	70.50 86 70.50
6 tháng (2025-11-03)	17.22	32.33%	101,072,700	3,293,593	360.4	51.02 86 70.50
12 tháng (2025-05-06)	23.89	51.27%	175,171,600	3,647,317	353.7	46.21 86 70.50
24 tháng (2024-05-13)	31.72	81.80%	341,554,100	6,438,581	479.6	38.36 86 70.50
36 tháng (2023-05-17)	28.34	67.20%	483,441,900	3,004,100	327.2	36.41 86 70.50
60 tháng (2021-05-27)	21.95	45.20%	1,017,768,200	1,809,079	184.6	36.41 86 70.50

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH