Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	41.25	485,100	40.70	41.40	40.60	96,700	27,900	2.8
31/01/2024	40.50	336,300	41.30	41.30	40.50	1,800	33,600	-1.3
30/01/2024	41	143,800	41.30	41.45	40.95	31,100	34,600	-0.1
29/01/2024	41.20	266,200	40.95	41.45	40.70	19,900	2,000	0.7
26/01/2024	40.85	140,100	40.70	40.85	40.70	9,100	8,400	0.0
25/01/2024	40.70	157,900	40.85	40.85	40.60	6,500	13,200	-0.3
24/01/2024	40.70	334,100	40.80	40.95	40.60	11,700	9,400	0.1
23/01/2024	40.80	449,800	41.20	41.20	40.70	7,700	7,100	0.0
22/01/2024	41.20	234,600	41.45	41.50	41.15	17,900	27,000	-0.4
19/01/2024	41.25	250,000	41.15	41.45	41.15	12,500	22,400	-0.4
18/01/2024	41.15	289,000	41	41.45	41	42,600	32,000	0.4
17/01/2024	41.15	503,300	40.70	41.70	40.70	56,200	7,400	2.0
16/01/2024	41	553,600	41	41.05	40.60	7,100	3,800	0.1
15/01/2024	41	435,500	41.70	42	41	6,300	27,300	-0.9
12/01/2024	41.80	690,800	42	42.05	41.25	20,600	4,800	0.7
11/01/2024	42	1,196,200	40.50	42.20	40.40	285,100	22,500	11.0
10/01/2024	40.50	886,900	40.15	40.95	40.15	31,300	33,200	-0.1
09/01/2024	40	377,300	40	40.45	39.80	18,700	42,400	-0.9
08/01/2024	40	301,100	40.05	40.35	39.95	33,900	24,300	0.4
05/01/2024	40	189,300	40.15	40.20	39.85	27,100	2,800	1.0
04/01/2024	40.10	684,000	40	40.40	39.75	35,900	20,500	0.6
03/01/2024	39.80	148,000	39.50	39.80	39.50	6,200	8,900	-0.1
02/01/2024	39.60	223,400	39.50	39.90	39.50	7,300	26,100	-0.7
29/12/2023	39.50	270,300	39.60	39.75	39.50	3,200	4,700	-0.1
28/12/2023	39.60	168,100	39.55	39.70	39.50	11,800	7,100	0.2
27/12/2023	39.55	236,700	39.50	40	39.50	20,900	13,300	0.3
26/12/2023	39.50	240,200	39.30	39.65	39.15	5,000	47,200	-1.7
25/12/2023	39.30	224,200	38.90	39.45	38.90	6,000	9,500	-0.1
22/12/2023	38.90	359,900	39.35	39.35	38.90	15,900	63,500	-1.9
21/12/2023	39.35	132,100	39.35	39.45	39.20	13,100	60,500	-1.9
20/12/2023	39.35	171,000	39.20	39.45	39.05	28,200	51,400	-0.9
19/12/2023	39.20	143,900	39.05	39.40	39	4,800	17,700	-0.5
18/12/2023	39.05	276,400	39.50	39.70	39	21,800	35,200	-0.5
15/12/2023	39.50	533,600	40.15	40.20	39.50	11,000	347,400	-13.3
14/12/2023	40.15	313,000	40.50	40.65	40.15	37,000	44,200	-0.3
13/12/2023	40.50	900,300	40.10	41.05	40.10	23,300	45,200	-0.9
12/12/2023	40.10	324,200	40.05	40.30	40	6,700	35,900	-1.2
11/12/2023	40.05	396,000	39.55	40.10	39.55	6,100	15,300	-0.4
08/12/2023	39.55	214,400	39.60	39.80	39.30	6,000	19,900	-0.6
07/12/2023	39.60	466,800	40.05	40.10	39.40	18,100	167,000	-5.9
06/12/2023	40.05	361,300	39.80	40.30	39.75	38,000	42,200	-0.2
05/12/2023	39.80	292,800	40	40.20	39.65	6,700	106,600	-4.0
04/12/2023	40	399,700	39.70	40.25	39.75	53,900	46,000	0.3
01/12/2023	39.70	211,200	39	40	39.35	33,600	9,500	1.0
30/11/2023	39	386,700	39.70	40.15	39	5,400	221,400	-8.5
29/11/2023	39.70	269,200	39.60	39.95	39.50	22,600	30,400	-0.3
28/11/2023	39.60	248,600	38.85	39.60	38.85	188,800	32,000	6.1
27/11/2023: Cổ tức tiền mặt tỉ lệ: 9.54%
27/11/2023	38.85	315,000	39.30	39.80	38.80	13,900	67,000	-2.1
24/11/2023	39.30	413,600	39.54	39.69	38.86	7,700	64,800	-2.3
23/11/2023	39.54	292,700	39.88	40.17	39.54	17,300	53,200	-1.5
22/11/2023	39.88	242,700	39.83	39.98	39.54	9,300	63,100	-2.2
21/11/2023	39.83	212,000	39.83	40.03	39.78	5,100	37,000	-1.3
20/11/2023	39.83	246,300	39.88	40.08	39.44	29,500	30,300	-0.0
17/11/2023	39.88	407,800	40.32	40.86	39.88	6,800	31,400	-1.0
16/11/2023	40.32	483,500	39.93	40.71	39.93	0	0	0
15/11/2023	39.93	556,200	39.83	40.52	39.83	19,200	188,100	-6.9
14/11/2023	39.83	295,800	39.59	40.03	39.49	2,600	19,900	-0.7
13/11/2023	39.59	143,300	39.64	39.83	39.44	3,900	20,200	-0.7
10/11/2023	39.64	247,100	40.03	40.03	39.64	2,100	18,700	-0.7
09/11/2023	40.03	394,000	40.03	40.52	40.03	23,600	8,200	0.6
08/11/2023	40.03	352,500	39.44	40.03	39.05	31,700	8,000	1.0
07/11/2023	39.44	162,200	39.74	39.74	39.34	1,900	3,500	-0.1
06/11/2023	39.74	191,800	39.44	39.88	39.44	28,100	9,000	0.8
03/11/2023	39.44	196,600	39.64	39.78	39.25	30,500	13,100	0.7
02/11/2023	39.64	488,100	38.08	39.64	38.17	40,800	22,800	0.7
01/11/2023	38.08	255,800	37.98	38.56	37.69	58,900	20,500	1.5
31/10/2023	37.98	373,700	38.22	38.66	37.98	49,700	5,000	1.8
30/10/2023	38.22	155,400	38.56	38.76	38.08	62,600	10,200	2.1
27/10/2023	38.56	460,800	38.12	38.66	38.08	322,700	134,600	7.4
26/10/2023	38.12	646,500	39.88	39.88	37.88	57,100	4,600	2.1
25/10/2023	39.88	154,100	39.78	40.13	39.78	31,600	13,000	0.8
24/10/2023	39.78	128,500	39.54	39.83	39.34	36,600	16,800	0.8
23/10/2023	39.54	202,100	40.03	40.03	39.34	23,400	57,700	-1.4
20/10/2023	40.03	210,800	39.25	40.17	39.20	50,500	11,000	1.6
19/10/2023	39.25	342,300	39.88	39.93	39.25	72,800	5,100	2.8
18/10/2023	39.88	467,100	40.57	40.61	39.54	33,900	39,500	-0.2
17/10/2023	40.57	173,600	40.66	41.05	40.57	33,100	5,200	1.2
16/10/2023	40.66	331,200	41.30	41.30	40.32	39,500	15,900	1.0
13/10/2023	41.30	210,400	41.64	41.64	41.00	9,200	45,300	-1.5
12/10/2023	41.64	239,800	41.59	41.79	41.54	91,500	18,300	3.1
11/10/2023	41.59	121,700	41.54	41.69	41.39	19,300	4,000	0.7
10/10/2023	41.54	258,600	41.20	41.74	41.25	122,900	9,000	4.8
09/10/2023	41.20	222,600	40.91	41.30	40.86	36,100	8,700	1.2
06/10/2023	40.91	245,100	40.91	41.15	40.52	44,800	3,300	1.7
05/10/2023	40.91	174,800	41.05	41.49	40.91	9,900	12,900	-0.1
04/10/2023	41.05	378,300	40.86	41.39	40.52	131,900	12,400	5.0
03/10/2023	40.86	647,900	41.25	41.35	40.81	294,600	9,100	12.0
02/10/2023	41.25	223,300	41.15	41.54	41.10	23,500	29,500	-0.3
29/09/2023	41.15	231,800	41.39	41.64	41.15	2,600	31,800	-1.2
28/09/2023	41.39	481,200	41.39	41.54	41.15	211,200	98,400	4.8
27/09/2023	41.39	461,500	41.00	41.39	40.91	185,100	33,300	6.4
26/09/2023	41.00	1,153,500	41.20	41.83	40.71	241,100	93,300	6.2
25/09/2023	41.20	748,800	42.57	42.96	41.20	115,400	27,500	3.8
22/09/2023	42.57	880,900	43.30	43.30	41.98	70,700	135,800	-2.8
21/09/2023	43.30	300,600	43.54	43.74	43.30	12,500	78,200	-2.9
20/09/2023	43.54	309,700	43.01	43.74	42.91	12,200	23,900	-0.5
19/09/2023	43.01	1,740,500	43.74	43.84	42.71	44,900	63,400	-0.8
18/09/2023	43.74	541,800	43.84	44.13	43.45	0	0	0
15/09/2023	43.84	600,500	44.13	44.42	43.84	12,100	140,800	-5.8
14/09/2023	44.13	670,400	44.47	44.52	43.79	32,400	53,000	-0.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.90	2.08%	6,696,200	-277,963	-12.1	42.95 45.75 44.20
2 tháng (2024-09-23)	0.40	0.91%	14,105,100	-412,663	-17.9	42.85 45.75 44.20
3 tháng (2024-08-26)	-1.60	-3.49%	22,682,700	-13,963	-0.9	42.70 45.80 44.20
6 tháng (2024-05-27)	-2.20	-4.74%	78,640,900	145,904	5.1	41.90 47.60 44.20
12 tháng (2023-11-28)	4.60	11.62%	132,716,400	-265,014	-8.8	38.50 47.60 44.20
24 tháng (2022-12-05)	-5.10	-10.35%	272,851,800	1,814,296	106.0	37.98 49.99 44.20
36 tháng (2021-12-08)	-8.63	-16.34%	580,240,000	2,654,565	121.6	37.98 61.16 44.20
60 tháng (2019-12-19)	-19.42	-30.52%	1,046,638,140	-19,785,775	-1,078.8	28.74 64.51 44.20

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH