Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	26.70	231,000	27.10	27.20	26.60	2,000	4,700	0
17/03/2026	27	215,400	27.10	27.70	26.70	200	7,800	-0.2
16/03/2026	26.80	156,100	26.70	27.30	26.50	4,700	3,000	0.0
13/03/2026	26.70	319,300	27.30	27.30	26.50	200	5,200	-0.1
12/03/2026	27.30	242,800	27.90	28	27	12,500	0	0.3
11/03/2026	28	284,200	27.10	28.30	27.10	5,000	54,100	-1.4
10/03/2026	27.10	881,400	27.30	28.30	26.30	8,200	15,700	-0.2
09/03/2026	27.10	468,400	29.70	29.80	27.10	8,200	15,700	-0.2
06/03/2026	30.10	368,000	31.10	31.30	30	53,500	10,100	1.4
05/03/2026	31.10	837,000	30.60	32.40	30.60	6,400	16,500	-0.3
04/03/2026	30.60	448,900	30.70	30.90	29.20	81,500	800	2.4
03/03/2026	30.70	447,900	30.30	31.30	30	10,100	19,600	-0.3
02/03/2026	30.20	371,800	29	31.30	28.60	500	13,300	-0.4
27/02/2026	31.30	465,300	30.90	31.40	30.70	0	3,400	-0.1
26/02/2026	30.90	132,600	31.20	31.30	30.70	0	10,900	-0.3
25/02/2026	30.90	229,100	30.90	31.50	30.90	11,700	12,400	-0.0
24/02/2026	30.90	412,200	31.20	31.70	30.70	18,700	18,000	0.0
23/02/2026	31.20	487,600	29.70	31.30	29.70	9,300	0	0.3
13/02/2026	29.60	190,300	29.60	29.90	29.50	2,600	0	0.1
12/02/2026	29.60	87,200	29.60	29.90	29.50	6,600	4,700	0.1
11/02/2026	29.60	99,300	29.30	30	29.30	0	2,900	-0.1
10/02/2026	29.30	76,000	29.20	29.70	29.10	1,200	0	0.0
09/02/2026	29.30	117,100	30	30	29.20	17,500	4,500	0.4
06/02/2026	29.20	229,200	29.90	30.10	29	2,900	0	0.1
05/02/2026	30.10	157,200	30.50	31.10	30.10	2,900	0	0.1
04/02/2026	30.50	291,600	30.20	31.20	30.20	500	13,300	-0.4
03/02/2026	30.30	235,300	30.30	30.50	29.90	10,000	21,800	-0.4
02/02/2026	30	106,900	31.10	31.10	29.60	10,000	21,800	-0.4
30/01/2026	30.10	163,200	30	30.20	29.80	600	5,000	-0.1
29/01/2026	29.90	96,800	30	30.30	29.80	15,900	10,700	0.1
28/01/2026	30	131,800	30	30.20	29.20	6,900	15,100	-0.2
27/01/2026	29.90	142,000	29.90	30.20	29.50	20,000	16,800	0.1
26/01/2026	29.90	218,700	30.70	31	29.40	11,800	9,800	0.1
23/01/2026	30.60	190,000	30.70	31.50	30.60	10,700	100	0.3
22/01/2026	30.70	210,400	30.40	30.90	30.30	20,900	17,700	0.1
21/01/2026	30.30	359,000	31.40	31.40	30.10	23,100	8,900	0.4
20/01/2026	31.30	457,900	32	32.30	31.30	0	28,100	-0.9
19/01/2026	32.10	205,800	32	32.40	31.90	17,500	15,100	0.1
16/01/2026	32	446,900	32.20	32.60	31.90	5,000	75,500	-2.3
15/01/2026	32.10	390,200	32.60	33.30	31.80	19,500	10,000	0.3
14/01/2026	32.60	432,300	31.80	32.80	31.60	11,800	23,700	-0.4
13/01/2026	31.80	576,800	32.80	32.90	31.70	48,000	28,400	0.6
12/01/2026	32.50	920,700	30.40	33.20	30.40	10,000	40,500	-0.9
09/01/2026	30.30	301,400	30.50	31.50	30.20	23,600	25,000	-0.0
08/01/2026	30.30	628,600	29.50	30.80	29.50	13,400	16,300	-0.1
07/01/2026	29.50	257,500	28.80	29.60	28.70	44,800	15,800	0.8
06/01/2026	28.80	321,300	28.30	29	28	4,900	32,500	-0.8
05/01/2026	28.30	258,100	29.30	29.30	28.10	400	5,300	-0.1
31/12/2025	29.10	180,400	29.40	29.70	29.10	12,900	5,600	0.2
30/12/2025	29.40	264,800	29.90	29.90	29.30	12,900	5,600	0.2
29/12/2025	29.80	65,800	29.90	30.20	29.80	2,700	5,700	-0.1
26/12/2025	29.80	197,600	30.30	30.50	29.50	9,400	16,600	-0.2
25/12/2025	30.30	199,800	31.10	31.10	30.30	5,800	600	0.2
24/12/2025	30.80	185,700	30.50	31	30.50	42,400	5,000	1.1
23/12/2025	30.90	66,700	31.20	31.30	30.50	0	5,800	-0.2
22/12/2025	31.20	178,500	30.60	31.20	30.50	6,500	4,400	0.1
19/12/2025	30.50	142,800	30.30	30.80	30.20	15,600	6,400	0.3
18/12/2025	30.50	53,300	30.40	30.50	30	7,100	0	0.2
17/12/2025	30.40	47,500	31	31	30.30	800	6,100	-0.2
16/12/2025	30.80	130,800	29.40	30.80	29.30	3,600	11,200	-0.2
15/12/2025	29.70	147,600	29.80	30.30	29.10	1,000	16,300	-0.5
12/12/2025	29.80	130,500	30.60	30.90	29.80	0	23,400	-0.7
11/12/2025	30.60	47,400	31	31	30.60	6,100	0	0.2
10/12/2025	30.60	107,200	30.90	31	30.60	2,500	6,700	-0.1
09/12/2025	30.60	163,200	30.80	31.20	30.20	11,300	4,900	0.2
08/12/2025	30.80	222,900	31.20	31.40	30.80	44,800	4,600	1.3
05/12/2025	31.20	87,400	31.30	31.60	31.20	500	7,900	-0.2
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

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)	-4.40	-14.10%	6,552,600	31,800	1.1	26.70 31.30 27
2 tháng (2026-01-16)	-5.20	-16.25%	10,765,200	-53,400	-1.7	26.70 32.10 27
3 tháng (2025-12-17)	-3.60	-11.84%	16,435,000	-20,200	-0.7	26.70 32.60 27
6 tháng (2025-09-18)	-10.31	-27.77%	31,001,500	-125,700	-4.7	26.70 37.59 27
12 tháng (2025-03-24)	-13.14	-32.90%	142,406,900	-219,880	-4.5	26.17 42.18 27
24 tháng (2024-03-27)	-3.85	-12.57%	328,196,112	-3,538,450	-140.5	26.17 45.89 27
36 tháng (2023-04-03)	8.64	47.56%	433,981,244	-4,590,304	-162.5	17.06 45.89 27
60 tháng (2021-04-12)	4.89	22.31%	664,449,946	-6,525,936	-206.6	10.69 45.89 27

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH