Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	31.20	47,500	31.30	31.60	31.20	500	7,900	0
04/12/2025	31.20	230,400	31.50	31.70	31.10	24,900	31,700	-0.2
03/12/2025	31.10	214,700	31.20	31.40	30.70	1,000	12,300	-0.3
02/12/2025	30.80	200,000	30.80	30.80	30.20	15,600	3,900	0.4
01/12/2025	30.70	214,600	31.30	31.30	30.50	4,200	2,200	0.1
28/11/2025	31.20	44,300	31.50	31.60	31.20	0	0	0
27/11/2025	31.50	76,300	32	32	31.50	0	2,400	-0.1
26/11/2025	31.70	164,000	31.30	31.90	31.10	6,200	0	0.2
25/11/2025	31.10	359,300	32	32.10	31	0	23,800	-0.8
24/11/2025	32	294,000	32.50	32.50	31.40	7,200	1,200	0.2
21/11/2025	32.20	99,500	32.60	32.60	32.10	0	800	-0.0
20/11/2025	32.60	77,200	32.80	33	32.40	0	3,200	-0.1
19/11/2025	32.80	131,100	33.40	33.40	32.60	100	1,800	-0.1
18/11/2025	33.30	199,200	33.40	33.80	33.20	3,800	3,300	0.0
17/11/2025	33.30	125,600	33.10	33.50	33	0	3,000	-0.1
14/11/2025	33	183,100	33	33.20	32.80	5,300	4,200	0.0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 8%
13/11/2025	33	152,100	33.50	33.50	32.90	4,000	0	0.1
12/11/2025	33.20	135,400	32.52	33.20	32.42	0	300	-0.0
11/11/2025	32.61	81,400	32.71	33.00	32.22	100	5,200	-0.2
10/11/2025	32.61	166,600	32.52	33.20	32.32	1,000	24,600	-0.8
07/11/2025	32.52	182,500	33.20	33.30	32.22	0	8,800	-0.3
06/11/2025	33.20	109,400	33.40	33.40	32.91	3,500	9,100	-0.2
05/11/2025	33.20	317,200	33.98	33.98	33.20	23,200	1,400	0.7
04/11/2025	34.08	422,000	32.32	34.18	31.93	4,700	57,200	-1.8
03/11/2025	32.32	217,900	32.91	33.20	32.32	0	18,600	-0.6
31/10/2025	32.91	116,100	33.30	33.49	32.91	0	8,900	-0.3
30/10/2025	33.20	334,800	32.61	33.40	32.61	20,800	27,600	-0.2
29/10/2025	32.61	176,800	32.71	33.00	32.42	5,000	6,000	-0.0
28/10/2025	32.52	166,100	31.54	32.52	31.54	4,000	8,600	-0.2
27/10/2025	31.44	455,000	32.03	32.81	31.34	46,500	10,300	1.2
24/10/2025	31.34	234,500	32.42	32.42	31.34	16,800	10,100	0.2
23/10/2025	32.42	130,300	32.71	32.71	32.32	2,500	5,300	-0.1
22/10/2025	32.61	179,900	32.71	32.91	32.03	0	4,500	-0.2
21/10/2025	32.52	482,200	32.03	32.61	29.29	28,800	7,500	0.7
20/10/2025	32.03	640,800	35.45	35.74	31.93	67,700	13,900	1.7
17/10/2025	35.45	425,000	35.25	35.93	34.96	0	0	0
16/10/2025	35.54	218,900	35.64	35.93	35.45	5,000	0	0.2
15/10/2025	35.64	234,100	36.42	36.42	35.64	300	0	0.0
14/10/2025	36.42	490,700	36.13	37.01	35.64	0	23,200	-0.9
13/10/2025	36.13	308,900	36.52	36.52	35.64	100	1,100	-0.0
10/10/2025	36.72	358,900	35.64	36.91	33.20	0	2,300	-0.1
09/10/2025	36.72	210,600	36.81	37.11	36.52	0	0	0
08/10/2025	36.81	390,700	37.69	38.08	36.62	19,600	19,000	0.0
07/10/2025	36.72	186,500	37.89	37.89	36.72	0	0	0
06/10/2025	37.59	520,400	35.15	37.79	35.15	9,200	7,700	0.1
03/10/2025	35.35	144,600	35.74	35.93	35.25	0	19,600	-0.7
02/10/2025	35.84	149,400	36.42	36.81	35.54	3,600	22,300	-0.7
01/10/2025	36.52	131,300	36.72	36.91	36.23	17,400	2,400	0.6
30/09/2025	36.52	217,900	36.72	36.91	35.74	4,100	8,300	-0.2
29/09/2025	36.72	271,400	36.72	36.81	36.13	39,200	5,200	1.3
26/09/2025	36.72	291,600	37.11	37.30	36.23	0	6,800	-0.3
25/09/2025	37.11	310,700	36.81	37.20	36.62	1,600	0	0.1
24/09/2025	36.52	398,700	35.45	36.52	35.45	0	1,400	-0.1
23/09/2025	35.93	208,200	35.64	36.42	35.64	6,800	3,400	0.1
22/09/2025	36.03	327,000	36.91	37.40	35.93	0	34,000	-1.3
19/09/2025	36.81	210,500	37.11	37.20	36.62	1,500	12,000	-0.4
18/09/2025	37.11	209,200	37.50	37.59	36.91	700	15,900	-0.6
17/09/2025	37.30	227,700	37.59	37.98	37.11	7,100	8,100	-0.0
16/09/2025	37.59	393,800	38.38	38.86	37.40	20,500	10,400	0.4
15/09/2025	38.08	395,700	37.79	38.18	37.59	63,800	7,800	2.2
12/09/2025	37.20	271,100	38.08	38.08	37.20	6,500	8,000	-0.1
11/09/2025	37.59	648,000	37.98	37.98	36.13	16,500	68,700	-2.0
10/09/2025	37.98	229,700	38.47	38.57	37.50	0	4,900	-0.2
09/09/2025	38.08	476,700	37.30	38.08	36.81	9,600	10,600	-0.0
08/09/2025	37.30	1,027,600	38.47	39.06	37.30	90,200	75,400	0.5
05/09/2025	38.57	983,500	41.01	41.50	38.57	100	6,600	-0.3
04/09/2025	41.01	577,700	40.82	41.50	40.62	0	19,400	-0.8
03/09/2025	40.91	791,700	41.50	43.94	40.33	29,900	400	1.2
29/08/2025	40.52	1,317,500	38.96	41.30	38.96	0	2,600	-0.1
28/08/2025	38.96	541,100	38.57	39.06	38.28	1,600	8,000	0
27/08/2025	38.28	692,100	39.06	39.35	38.28	0	14,800	-0.6
26/08/2025	38.86	582,200	36.81	38.86	36.62	24,700	8,300	0.6
25/08/2025	36.81	461,600	37.79	38.38	36.81	5,500	22,800	-0.7
22/08/2025	37.30	1,494,000	39.74	39.94	36.52	15,100	0	0.6
21/08/2025	39.94	914,200	40.33	41.50	39.94	0	100	-0.0
20/08/2025	40.33	1,336,600	41.70	42.18	38.77	23,000	60,500	-1.7
19/08/2025	41.60	1,622,600	41.01	42.09	40.33	0	11,200	-0.5
18/08/2025	40.91	1,001,600	40.52	41.30	39.64	5,000	100	0.2
15/08/2025	40.52	2,001,500	42.48	42.96	40.04	8,900	200	0.4
14/08/2025	42.18	1,489,700	43.55	43.55	41.60	31,400	5,700	1.1
13/08/2025	41.89	2,656,600	39.84	41.89	39.16	32,100	16,300	0.7
12/08/2025	39.74	852,100	40.33	40.52	38.96	6,100	1,800	0.2
11/08/2025	40.04	1,290,100	39.64	40.52	39.06	5,600	14,300	-0.4
08/08/2025	39.64	1,369,200	40.52	41.40	39.16	16,200	9,600	0.3
07/08/2025	40.52	1,125,900	40.52	40.91	39.94	100	100	0
06/08/2025	40.33	1,051,400	39.35	40.33	39.35	15,600	500	0.6
05/08/2025	39.35	2,279,700	39.74	40.91	36.13	28,000	153,300	-5.3
04/08/2025	39.35	1,040,000	38.38	39.35	37.30	17,200	20,000	-0.1
01/08/2025	38.38	1,142,900	39.25	40.62	38.18	0	35,900	-1.4
31/07/2025	39.55	1,144,600	39.64	39.94	37.69	0	83,100	-3.3
30/07/2025	38.96	1,534,800	36.81	38.96	36.81	12,300	0	0.5
29/07/2025	36.91	3,112,000	41.21	36.91	36.91	84,700	200	3.5
28/07/2025	40.91	2,021,700	38.08	40.91	37.69	109,600	0	4.5
25/07/2025	37.50	1,675,200	36.23	37.79	35.84	0	41,000	-1.6
24/07/2025	36.13	1,026,300	37.11	37.30	35.74	100	39,400	-1.5
23/07/2025	36.62	1,559,800	36.91	38.08	36.32	1,200	2,600	-0.1
22/07/2025	36.13	1,886,500	34.86	36.32	34.37	40,900	0	1.5
21/07/2025	34.96	972,100	35.54	35.54	34.66	39,500	1,700	1.4
18/07/2025	34.76	1,327,700	35.06	35.93	34.57	0	25,000	-0.9
17/07/2025	34.86	1,226,600	35.15	35.45	34.27	0	48,700	-1.8
16/07/2025	34.96	1,314,400	34.96	35.64	34.37	1,000	14,300	-0.5

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 (2025-11-04)	-2.98	-8.74%	3,949,500	-88,800	-3.0	30.70 34.08 31.20
2 tháng (2025-10-06)	-6.49	-17.27%	10,428,600	-37,100	-1.5	30.70 37.59 31.20
3 tháng (2025-09-05)	-7.47	-19.37%	17,952,900	-79,700	-3.1	30.70 38.57 31.20
6 tháng (2025-06-09)	0.15	0.47%	84,830,200	-259,100	-9.6	30.66 42.18 31.20
12 tháng (2024-12-09)	-7.18	-18.75%	164,901,805	-608,860	-19.5	26.17 42.18 31.20
24 tháng (2023-12-15)	7.06	29.34%	338,140,846	-5,380,387	-189.0	23.95 45.89 31.20
36 tháng (2022-12-20)	14.41	86.37%	424,304,180	-4,383,394	-157.6	15.12 45.89 31.20
60 tháng (2020-12-30)	16.75	116.72%	723,544,326	-11,546,456	-317.5	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH