Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2018	78.82	167,290	78.82	79.16	77.33	118,580	44,460	7.0
04/06/2018	78.82	111,900	75.34	78.91	75.34	100,950	77,720	2.2
01/06/2018	75.34	119,650	71.85	75.50	71.43	82,480	14,380	6.1
31/05/2018	71.85	129,490	69.77	73.51	69.77	66,980	64,590	0.2
30/05/2018	70.52	97,520	71.43	71.43	69.27	81,680	36,970	3.8
29/05/2018	69.27	136,660	68.94	70.77	67.28	47,730	56,690	-0.7
28/05/2018	68.11	180,550	71.43	72.26	67.45	119,580	78,830	3.5
25/05/2018	71.43	216,540	73.09	73.34	71.02	180,110	121,050	5.1
24/05/2018	71.43	230,600	72.68	74.75	70.60	255,060	208,750	4.1
23/05/2018	72.26	213,130	69.77	72.26	69.77	111,050	120,040	-0.8
22/05/2018	69.77	194,180	71.02	75.00	69.77	23,550	81,590	-4.9
21/05/2018	75.00	260,300	78.08	80.57	75.00	106,270	178,660	-6.8
18/05/2018	80.57	174,980	78.91	80.57	75.50	64,090	65,550	-0.1
17/05/2018	77.99	136,410	84.72	84.72	77.99	35,890	72,240	-3.5
16/05/2018	81.65	170,840	83.06	83.64	79.82	68,560	108,280	-3.9
15/05/2018	84.72	245,240	80.57	85.22	80.57	109,740	93,110	1.6
14/05/2018	79.66	168,220	78.16	79.74	77.91	74,210	121,380	-4.5
11/05/2018	78.08	136,910	79.32	79.32	76.83	65,910	95,000	-2.7
10/05/2018	79.24	238,180	78.58	80.15	78.08	193,070	121,090	6.9
09/05/2018	78.08	237,490	80.15	80.24	77.66	158,650	178,070	-1.8
08/05/2018	80.15	163,840	75.17	80.57	75.17	105,830	18,550	8.3
07/05/2018	76.42	68,590	73.09	76.42	72.26	9,530	5,220	0.4
04/05/2018	72.35	143,370	74.75	76.83	72.35	105,990	95,180	1.1
03/05/2018	74.59	268,660	69.02	75.59	69.02	190,700	155,230	3.3
02/05/2018	72.26	271,870	72.26	81.65	71.10	2,546,900	2,509,760	3.3
27/04/2018	76.42	595,330	78.91	80.57	76.42	527,440	486,380	4.0
26/04/2018	77.25	643,400	83.06	83.89	77.25	474,240	549,030	-7.1
24/04/2018	83.06	254,570	78.08	85.30	78.08	218,500	89,490	12.7
23/04/2018	79.74	213,290	83.06	85.55	79.74	148,960	71,930	7.8
20/04/2018	82.23	430,600	80.40	83.06	78.91	279,540	316,300	-3.7
19/04/2018	78.91	398,040	84.72	86.22	78.91	270,330	243,840	2.8
18/04/2018	84.72	390,540	88.87	90.04	84.72	244,360	299,260	-5.7
17/04/2018	88.87	286,490	85.88	88.87	85.88	326,830	267,300	6.3
16/04/2018	85.88	193,250	86.55	87.21	83.97	153,180	75,210	8.1
13/04/2018	86.55	198,750	88.54	88.54	86.55	137,560	77,610	6.3
12/04/2018	88.54	501,420	87.63	88.54	83.97	314,470	249,760	6.8
11/04/2018	88.71	515,170	90.87	92.20	88.71	373,860	242,810	14.3
10/04/2018	89.62	301,690	87.63	90.95	87.63	238,190	105,140	14.3
09/04/2018	87.63	432,470	89.29	89.71	87.21	294,620	237,610	6.1
06/04/2018	89.29	417,700	89.04	91.28	88.87	218,350	220,180	-0.2
05/04/2018	89.04	503,350	83.89	89.71	83.89	365,140	189,130	18.6
04/04/2018	83.89	355,890	83.48	87.21	83.48	198,840	134,250	6.7
03/04/2018	83.48	577,200	85.47	85.47	81.40	1,615,670	1,649,670	-3.3
02/04/2018	80.65	330,990	81.40	83.06	78.91	132,800	110,080	2.4
30/03/2018	78.49	324,360	77.25	78.91	75.42	185,180	61,470	11.6
29/03/2018	77.25	343,480	78.08	79.82	77.25	262,480	135,430	12.0
28/03/2018	78.08	366,680	77.25	78.74	75.59	211,010	150,120	5.7
27/03/2018	77.25	751,940	78.08	81.32	76.42	420,000	418,300	0.5
26/03/2018	77.25	533,200	72.84	77.91	72.84	257,080	238,030	1.7
23/03/2018	72.84	471,720	73.92	74.75	71.10	166,100	247,040	-7.0
22/03/2018	76.42	511,740	75.59	76.83	74.75	356,970	384,080	-2.5
21/03/2018	74.75	585,540	71.93	74.75	71.93	2,204,120	2,288,210	-7.4
20/03/2018	71.52	279,880	72.26	73.34	71.52	111,410	122,960	-1.0
19/03/2018	72.26	359,640	68.94	72.26	68.94	93,780	137,530	-3.7
16/03/2018	68.94	253,720	68.94	70.52	68.94	103,640	134,080	-2.4
15/03/2018	68.94	150,100	68.94	70.60	68.77	85,650	26,200	5.0
14/03/2018	69.94	364,050	68.94	70.85	68.94	266,310	134,830	11.1
13/03/2018	69.60	169,620	70.60	70.68	69.11	118,330	38,020	6.8
12/03/2018	70.27	257,030	70.27	71.27	69.69	189,400	57,120	11.2
09/03/2018	69.69	374,750	69.36	69.77	67.69	112,830	115,250	-0.2
08/03/2018	67.28	229,500	65.53	67.61	65.53	166,570	27,020	11.2
07/03/2018	65.53	474,280	69.36	70.52	64.79	211,280	102,010	9.0
06/03/2018	68.94	223,650	69.77	70.60	68.11	129,070	102,310	2.2
05/03/2018	69.77	349,010	69.69	71.43	68.94	256,820	144,620	9.6
02/03/2018	68.44	346,050	66.45	69.36	66.45	130,030	202,630	-5.9
01/03/2018	68.53	305,660	69.52	69.60	68.19	14,940	99,630	-7.0
28/02/2018	69.52	506,890	69.69	71.43	68.94	230,090	312,310	-6.9
27/02/2018	71.60	200,020	72.26	73.09	70.60	144,390	63,310	7.0
26/02/2018	71.43	387,790	71.43	73.18	70.44	285,160	151,480	11.6
23/02/2018	70.44	622,650	67.28	70.44	66.86	495,290	327,260	14.0
22/02/2018	66.45	628,510	66.61	69.36	66.03	290,250	363,700	-6.0
21/02/2018	66.61	844,340	62.30	66.61	62.30	581,800	435,850	11.3
13/02/2018	62.30	263,970	62.21	63.54	61.88	113,980	69,460	3.4
12/02/2018	61.05	297,370	59.80	61.05	58.97	147,660	146,070	0.2
09/02/2018	59.47	361,850	57.73	60.47	56.90	150,280	100,650	3.5
08/02/2018	60.97	217,690	57.73	62.30	57.73	167,330	10,670	11.4
07/02/2018	59.22	502,280	60.63	60.63	56.48	230,880	277,130	-3.1
06/02/2018	57.73	835,960	57.73	58.14	57.73	209,700	462,590	-17.6
05/02/2018	62.05	688,330	65.62	65.62	62.05	409,240	285,800	9.3
02/02/2018	66.70	466,310	66.28	67.28	63.38	303,460	219,040	6.7
01/02/2018	65.20	550,700	68.53	69.77	64.04	356,440	353,520	0.3
31/01/2018	68.11	458,860	71.18	72.68	68.11	285,930	240,800	3.8
30/01/2018	71.18	470,270	66.45	71.18	66.45	309,250	119,420	15.7
29/01/2018	67.45	699,600	68.94	71.43	67.28	491,570	502,690	-0.7
26/01/2018	69.36	545,350	66.03	70.60	65.62	357,570	101,250	21.1
25/01/2018	66.45	703,250	65.87	67.28	64.79	372,920	52,630	25.6
22/01/2018	65.37	710,280	62.63	65.95	62.63	460,080	174,960	22.3
19/01/2018	62.63	898,460	60.22	62.71	59.55	327,330	56,800	20.0
18/01/2018	59.80	889,040	58.31	59.80	56.98	467,130	25,410	30.9
17/01/2018	58.14	600,300	59.80	60.80	58.14	281,050	30,250	18.2
16/01/2018	59.80	367,440	60.63	61.05	58.97	134,330	102,700	2.3
15/01/2018	60.63	1,010,500	57.64	61.13	57.56	487,560	88,250	28.4
12/01/2018	57.48	896,960	58.56	59.80	57.48	207,090	221,850	-1.0
11/01/2018	58.56	647,510	58.23	58.97	57.31	206,050	181,330	1.8
10/01/2018	58.47	679,730	58.97	60.22	58.14	248,650	243,500	0.4
09/01/2018	59.22	1,452,300	56.15	59.22	55.73	321,730	515,390	-13.3
08/01/2018	55.98	531,590	54.99	56.23	54.74	242,850	203,070	2.7
05/01/2018	54.99	881,940	56.32	56.48	54.74	186,200	203,030	-1.1
04/01/2018	56.23	428,800	55.65	56.90	55.32	177,610	35,390	9.6
03/01/2018	55.65	463,220	56.98	56.98	55.40	97,830	34,400	4.3

Page:
<<
21
22
23
>>

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)	14.90	23.65%	22,600,000	-946,790	20.0	62.40 77.90 62.40
2 tháng (2026-08-10)	10.40	15.41%	30,852,500	-2,223,290	-63.9	62.40 77.90 62.40
3 tháng (2026-07-10)	18.90	32.03%	39,726,000	-902,090	17.3	56.60 77.90 62.40
6 tháng (2026-04-13)	2.80	3.73%	74,250,300	-1,951,790	-55.9	56.60 77.90 62.40
12 tháng (2025-10-13)	26.09	50.37%	174,876,300	129,310	163.6	46.21 86 62.40
24 tháng (2024-10-18)	35.72	84.68%	330,083,500	2,150,812	219.3	38.36 86 62.40
36 tháng (2023-10-24)	39.76	104.25%	462,824,700	2,110,266	219.7	36.41 86 62.40
60 tháng (2021-11-03)	22.94	41.75%	937,555,400	4,165,845	293.4	36.41 86 62.40

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH