Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	36.28	415,397	35.31	36.54	35.22	135,100	21,500	4.7
31/12/2021	35.31	212,144	36.54	36.72	35.31	0	0	0
30/12/2021	36.36	749,748	33.99	36.72	33.99	0	0	0
29/12/2021	33.81	307,530	33.02	33.99	32.75	100	400	0.0
28/12/2021	33.02	228,391	33.11	33.28	32.84	0	0	0
27/12/2021	33.02	110,830	32.58	33.37	32.58	6,600	200	0.2
24/12/2021	32.58	215,915	31.96	32.84	31.96	0	4,200	-0.2
23/12/2021	31.96	562,703	33.46	33.46	31.70	46,900	15,600	1.2
22/12/2021	33.46	340,729	34.08	34.34	33.02	100	0	0.0
21/12/2021	34.08	227,942	34.16	34.34	33.72	0	100	0.0
20/12/2021	34.16	395,360	34.08	35.22	33.81	41,000	2,500	1.5
17/12/2021	34.16	412,633	33.28	34.52	33.28	5,000	1,300	0.1
16/12/2021	33.28	347,168	33.99	34.34	33.28	63,100	30,100	1.3
15/12/2021	33.64	228,798	34.52	34.52	33.46	800	0	0.0
14/12/2021	34.69	213,216	34.78	35.40	34.08	0	0	0
13/12/2021	34.78	366,894	33.46	34.78	33.20	112,000	1,500	4.3
10/12/2021	33.46	298,735	33.46	33.90	33.02	0	0	0
09/12/2021	33.46	312,508	32.31	33.46	32.23	200	15,000	-0.5
08/12/2021	32.31	335,948	32.58	33.37	32.14	500	12	0.0
07/12/2021	32.49	554,737	31.70	32.67	31.52	35,500	11,000	0.9
06/12/2021	31.70	724,025	33.46	34.25	30.82	0	100	0.0
03/12/2021	33.46	1,085,923	36.54	36.81	33.46	3,000	0	0.1
02/12/2021	36.54	383,149	36.72	37.42	36.54	60,900	9,200	2.2
01/12/2021	36.72	623,149	36.98	37.42	36.28	1,000	100	0.0
30/11/2021	37.07	982,429	37.86	38.57	37.07	2,000	13,300	-0.5
29/11/2021	37.86	477,717	36.10	38.39	36.10	2,900	24,715	-0.9
26/11/2021	38.48	769,901	39.09	40.15	37.69	2,400	1,200	0.1
25/11/2021	39.36	613,837	38.48	39.89	37.95	34,100	3,300	1.4
24/11/2021	38.65	770,367	38.13	39.45	37.69	5,600	1,200	0.2
23/11/2021	38.13	569,169	35.22	38.13	34.78	0	5,400	-0.2
22/11/2021	36.10	712,267	38.04	38.04	35.31	1,600	2,940	-0.1
19/11/2021	37.07	1,217,657	39.27	40.42	35.40	3,400	415	0.1
18/11/2021	39.27	1,379,268	36.28	39.53	36.28	30,100	6,300	1.0
17/11/2021	36.28	807,175	35.22	37.07	35.22	5,200	0	0.2
16/11/2021	35.92	669,717	36.54	36.89	35.22	4,200	0	0.2
15/11/2021	36.54	610,641	35.40	37.86	34.78	13,700	28,320	-0.6
12/11/2021	35.22	854,472	33.72	35.22	33.55	0	7,000	-0.3
11/11/2021	33.81	1,042,641	34.43	34.96	32.75	62,400	7,700	2.1
10/11/2021	34.43	802,505	34.34	35.13	33.81	0	3,300	-0.1
09/11/2021	34.34	716,336	34.34	34.34	33.46	4,700	1,800	0.1
08/11/2021	34.34	719,785	33.46	34.69	33.46	17,900	13,800	0.2
05/11/2021	33.90	883,804	33.55	34.34	33.11	0	2,700	-0.1
04/11/2021	33.55	1,517,190	32.58	35.31	32.23	5,800	5,000	0.0
03/11/2021	32.58	1,043,919	34.69	34.69	31.79	4,100	2,500	0.1
02/11/2021	33.11	2,004,194	30.29	33.20	30.29	0	4,500	-0.2
01/11/2021	30.29	1,384,570	29.14	30.64	29.14	200	27,300	-0.9
29/10/2021	29.14	376,596	29.76	29.76	28.79	0	2,000	-0.1
28/10/2021	29.32	693,793	28.88	29.94	28.88	26,000	3,800	0.7
27/10/2021	28.88	482,611	28.26	28.97	28.00	100	2,000	-0.1
26/10/2021	28.26	129,182	28.53	28.53	27.82	100	1,000	0.0
25/10/2021	28.53	433,455	27.91	28.88	27.12	2,500	9,600	-0.2
22/10/2021	27.91	750,753	28.53	28.53	27.74	5,100	55,400	-1.6
21/10/2021	28.53	623,802	29.06	29.23	28.35	14,800	33,000	-0.6
20/10/2021	29.06	877,540	29.50	29.50	28.53	1,000	2,000	0.0
19/10/2021	29.76	619,389	30.64	30.99	29.76	0	3,300	-0.1
18/10/2021	30.55	705,754	30.11	30.82	29.94	29,500	5,000	0.8
15/10/2021	29.94	944,664	29.23	30.55	29.23	3,500	13,100	-0.3
14/10/2021	29.06	543,901	28.79	29.41	28.53	41,100	15,100	0.9
13/10/2021	28.70	200,970	28.79	28.97	28.62	200	0	0.0
12/10/2021	28.88	252,977	29.14	29.14	28.70	0	0	0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021	29.06	376,273	29.06	29.50	28.26	28,300	100	0.9
08/10/2021	28.53	427,235	28.53	28.87	28.36	13,100	11,700	0.1
07/10/2021	28.53	359,947	28.79	29.13	28.36	12,000	19,200	-0.2
06/10/2021	28.36	279,430	28.61	28.96	28.10	0	0	0
05/10/2021	28.61	538,832	27.41	29.22	27.41	0	0	0
04/10/2021	27.15	256,481	27.58	27.93	27.07	2,600	5,400	-0.1
01/10/2021	27.58	216,996	27.67	28.01	27.50	65,500	65,500	0
30/09/2021	27.67	210,133	27.76	28.27	27.67	14,300	10,900	0.1
29/09/2021	27.67	154,233	28.18	28.18	27.50	0	0	0
28/09/2021	28.27	367,883	27.58	28.27	26.81	2,000	0	0.1
27/09/2021	27.58	556,714	28.18	28.61	27.50	4,000	3,900	0.0
24/09/2021	28.18	253,200	28.18	28.44	28.01	15,000	0	0.5
23/09/2021	28.18	444,843	28.27	28.70	28.01	3,500	2,500	0.0
22/09/2021	28.27	349,637	28.10	28.44	27.67	0	0	0
21/09/2021	28.10	786,361	28.01	28.36	27.41	1,300	2,000	0.0
20/09/2021	28.53	564,711	29.13	29.56	28.36	700	600	0.0
17/09/2021	29.04	467,691	28.61	29.47	28.36	5,000	0	0.2
16/09/2021	28.61	339,592	28.70	28.87	28.44	5,600	2,900	0.1
15/09/2021	28.44	466,816	27.93	28.79	27.58	600	0	0.0
14/09/2021	28.10	818,068	28.87	28.87	28.10	500	6,200	-0.2
13/09/2021	28.87	1,212,668	29.65	29.65	28.36	7,400	1,000	0.2
10/09/2021	29.39	505,437	29.73	30.08	29.39	200	17,100	-0.6
09/09/2021	29.73	507,516	29.22	29.73	29.22	23,100	2,700	0.7
08/09/2021	29.30	726,674	30.25	30.50	29.04	6,200	100	0.2
07/09/2021	30.25	874,050	30.50	30.93	29.56	3,500	3,500	0.0
06/09/2021	30.25	1,189,632	29.39	30.76	29.39	19,400	19,100	0.0
01/09/2021	29.39	1,089,464	28.87	29.65	28.36	0	7,900	-0.3
31/08/2021	28.87	788,363	29.56	29.90	28.79	100	9,100	-0.3
30/08/2021	29.56	954,828	28.61	29.56	28.36	1,400	900	0.0
27/08/2021	28.70	915,613	27.93	28.87	27.07	100	0	0.0
26/08/2021	27.93	1,134,432	28.87	28.87	27.93	500	12,500	-0.4
25/08/2021	28.79	1,145,271	28.27	28.79	27.15	16,000	0	0.5
24/08/2021	28.44	1,843,221	31.11	31.71	28.10	13,600	7,100	0.2
23/08/2021	31.19	2,225,419	28.70	31.45	28.36	12,700	118,500	-3.8
20/08/2021	28.61	2,380,887	28.36	29.90	27.15	1,300	8,800	-0.3
19/08/2021	28.36	1,223,629	27.15	28.70	27.07	0	353,100	-11.6
18/08/2021	27.84	1,201,310	27.50	28.70	27.07	1,000	106,400	-3.5
17/08/2021	27.50	907,352	28.18	28.53	27.15	2,800	86,200	-2.7
16/08/2021	27.93	1,952,008	26.21	28.36	26.21	4,800	15,500	-0.3
13/08/2021	26.04	995,258	25.44	26.04	25.26	0	3,000	-0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-2.80	-9.93%	14,949,300	105,300	2.3	25.40 28.90 27.40
2 tháng (2026-08-10)	-2.30	-8.30%	30,378,900	21,400	0.1	25.40 29.60 27.40
3 tháng (2026-07-10)	-10.50	-29.25%	58,450,400	-415,500	-14.0	24.30 35.90 27.40
6 tháng (2026-04-13)	-1.80	-6.62%	78,861,900	-167,900	-5.5	24.30 36 27.40
12 tháng (2025-10-13)	-10.73	-29.70%	110,528,600	-275,400	-9.3	24.30 36.42 27.40
24 tháng (2024-10-18)	-15.22	-37.47%	289,068,563	-617,830	-24.7	24.30 46.77 27.40
36 tháng (2023-10-24)	1.83	7.78%	449,822,485	-3,671,317	-122.1	19.35 46.77 27.40
60 tháng (2021-11-03)	-7.18	-22.04%	616,845,287	-3,093,436	-90.1	10.69 46.77 27.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH