Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2025	61.62	1,702,200	61.32	64.27	58.67	161,100	285,900	-8.1
15/08/2025	60.64	2,216,600	62.99	63.09	58.58	284,500	152,300	7.6
14/08/2025	59.75	2,568,100	59.65	59.85	58.38	128,600	146,900	-1.1
13/08/2025	56.02	2,711,000	52.88	56.02	52.88	345,600	22,000	18.0
12/08/2025	52.39	908,000	52.98	52.98	51.51	347,400	504,800	-8.3
11/08/2025	52.59	1,559,900	51.12	53.28	51.12	226,400	59,100	8.8
08/08/2025	51.02	715,500	51.02	51.51	50.53	9,700	83,300	-3.8
07/08/2025	51.02	818,400	50.53	51.02	50.14	15,100	46,600	-1.6
06/08/2025	50.24	653,100	49.06	50.24	48.86	66,900	89,600	-1.2
05/08/2025	48.86	1,114,000	49.25	50.04	48.86	114,100	112,600	0.1
04/08/2025	49.06	667,400	49.06	49.74	49.01	12,700	99,400	-4.4
01/08/2025	49.06	849,300	48.57	49.06	48.32	105,500	136,300	-1.5
31/07/2025	48.32	1,132,800	49.25	49.35	48.13	51,900	793,300	-36.8
30/07/2025	48.62	553,600	48.27	49.16	48.27	38,800	103,300	-3.2
29/07/2025	48.67	949,800	51.31	51.61	48.67	39,700	333,500	-15.2
28/07/2025	51.22	750,300	51.02	52.10	50.92	125,300	277,500	-7.9
25/07/2025	51.02	698,000	51.31	51.71	50.92	73,100	371,800	-15.6
24/07/2025	51.22	298,800	51.71	51.90	51.02	13,300	23,500	-0.5
23/07/2025	51.41	366,900	51.71	52.20	51.31	44,200	27,900	0.9
22/07/2025	51.51	349,300	50.73	51.51	50.63	21,400	25,000	-0.2
21/07/2025	50.92	421,600	51.51	51.81	50.73	26,800	37,600	-0.6
18/07/2025	51.51	593,000	52.30	52.39	51.41	17,900	78,400	-3.2
17/07/2025	52.49	542,500	53.38	53.47	52.39	65,300	33,500	1.7
16/07/2025	53.38	291,600	52.79	53.38	52.30	6,600	42,800	-1.9
15/07/2025	52.79	652,600	53.28	53.77	52.49	218,900	65,000	8.4
14/07/2025	52.88	364,700	52.69	53.38	52.49	56,300	40,600	0.9
11/07/2025	52.69	525,900	52.98	53.77	52.69	133,200	22,000	6.0
10/07/2025	52.98	455,500	52.88	53.28	52.10	72,500	31,000	2.2
09/07/2025	52.88	811,100	53.28	53.96	52.79	346,100	116,700	12.4
08/07/2025	52.88	245,400	53.47	53.47	52.79	200	36,100	-1.9
07/07/2025	53.47	303,500	53.18	53.87	52.79	17,400	62,700	-2.5
04/07/2025	53.87	529,900	51.81	53.96	51.41	147,100	37,600	5.9
03/07/2025	52.00	606,200	52.00	52.69	51.51	186,200	173,000	0.7
02/07/2025	52.49	515,400	52.30	53.38	52.30	159,400	90,400	3.7
01/07/2025	52.59	655,500	51.71	53.28	50.73	115,000	122,400	-0.3
30/06/2025	52.10	360,400	51.41	52.69	51.02	71,700	44,100	1.5
27/06/2025	51.22	381,300	51.31	52.30	51.12	4,200	170,200	-8.7
26/06/2025	51.51	181,700	52.39	52.39	51.41	19,500	43,600	-1.3
25/06/2025	51.71	290,000	53.08	53.08	51.71	9,200	75,800	-3.6
24/06/2025	53.08	987,900	50.53	53.08	50.53	593,500	151,600	23.7
23/06/2025	50.24	266,300	49.65	50.82	49.06	46,700	29,600	0.9
20/06/2025	49.65	521,800	50.53	51.12	49.65	170,700	244,800	-3.7
19/06/2025	50.33	232,000	51.12	51.22	50.33	6,200	32,500	-1.4
18/06/2025	50.92	245,700	50.73	51.12	50.53	70,500	26,600	2.3
17/06/2025	50.73	636,200	50.92	51.51	50.14	263,300	40,100	11.6
16/06/2025	50.63	785,100	48.37	50.73	48.37	370,600	108,300	13.3
13/06/2025	48.37	286,900	48.52	48.67	48.18	20,900	49,800	-1.4
12/06/2025	48.86	247,900	48.96	48.96	48.37	10,500	53,900	-2.2
11/06/2025	48.47	315,500	48.08	48.52	47.88	55,600	26,600	1.4
10/06/2025	47.98	297,000	48.08	48.86	47.68	44,100	0	0.0
09/06/2025	47.68	560,400	48.47	49.06	47.68	87,420	0	3.4
06/06/2025	48.57	445,100	49.06	49.55	48.57	88,140	0	4.1
05/06/2025	49.45	879,500	50.33	50.33	49.01	181,450	0	7.9
04/06/2025	50.33	269,600	50.73	50.73	49.74	2,300	0	-1.1
03/06/2025	50.43	516,000	49.65	50.82	49.65	216,710	0	9.2
02/06/2025	49.55	444,300	50.43	50.43	48.86	14,400	0	-0.8
30/05/2025	49.65	460,300	50.43	50.53	49.55	220,800	0	8.9
29/05/2025	50.63	307,500	51.22	51.31	50.43	194,448	0	4.4
28/05/2025	51.41	429,300	51.02	51.51	50.14	212,020	0	4.1
27/05/2025	51.51	936,400	50.73	51.71	50.24	510,900	110,400	20.8
26/05/2025	50.43	1,265,300	48.76	50.43	48.37	436,800	0	20.0
23/05/2025	48.71	250,000	48.71	49.25	48.32	7,400	64,200	-2.8
22/05/2025	48.57	413,600	48.22	49.65	48.22	2,400	0	-2.7
21/05/2025	49.35	569,700	49.25	49.94	48.86	40,620	0	-1.6
20/05/2025	48.76	859,200	47.29	48.86	47.00	151,300	0	2.1
19/05/2025	47.34	338,200	47.34	47.83	47.24	27,900	0	1.2
16/05/2025	47.34	291,400	48.71	48.86	47.34	12,117	0	-2.0
15/05/2025	48.67	770,100	48.27	49.35	47.88	140,200	0	4.7
14/05/2025	48.27	392,900	48.52	48.52	47.59	47,500	18,000	1.4
13/05/2025	48.18	479,300	48.86	48.86	47.88	81,200	98,600	-0.9
12/05/2025	47.88	496,000	47.29	47.93	46.95	230,400	28,100	9.8
09/05/2025	47.29	582,400	47.83	48.91	47.24	177,800	259,000	-3.9
08/05/2025	47.98	598,200	48.22	48.22	47.10	13,900	141,100	-6.2
07/05/2025	48.08	1,320,500	46.21	48.37	46.21	243,700	180,900	3.1
06/05/2025	46.61	1,032,100	45.28	47.29	45.13	93,700	13,300	3.7
05/05/2025	45.23	300,700	45.72	46.02	44.69	10,418	0	-0.8
29/04/2025	45.08	296,500	45.33	45.77	44.64	36,800	16,500	0.9
28/04/2025	45.13	206,200	45.82	45.82	44.84	32,200	22,700	0.4
25/04/2025	45.23	629,400	45.87	46.41	45.23	158,300	98,100	2.8
24/04/2025	45.57	1,257,700	43.27	45.72	43.27	292,000	300	13.3
23/04/2025	43.17	501,600	44.15	44.15	43.17	77,000	600	3.4
22/04/2025	42.58	1,658,000	42.73	43.07	40.23	270,900	191,200	3.3
21/04/2025	43.17	402,800	44.59	44.59	42.78	35,100	44,300	-0.4
18/04/2025	44.15	536,100	44.79	45.04	44.15	49,400	53,200	-0.2
17/04/2025	44.50	558,500	43.22	44.59	43.17	84,800	98,900	-0.6
16/04/2025	43.22	680,400	42.73	44.74	42.73	56,200	86,600	-1.4
15/04/2025	43.17	1,029,700	43.27	43.76	42.14	38,300	221,100	-8.0
14/04/2025	43.76	520,300	43.81	44.15	43.37	41,400	96,100	-2.4
11/04/2025	43.17	1,115,800	43.37	43.37	41.90	74,500	112,600	-1.6
10/04/2025	41.01	56,800	41.01	41.01	41.01	0	0	0
09/04/2025	38.36	1,657,300	38.36	41.21	38.36	446,400	78,000	14.5
08/04/2025	41.21	784,300	42.78	44.15	41.21	101,900	21,200	3.4
04/04/2025	44.30	2,125,400	44.30	47.59	44.30	309,100	55,000	11.5
03/04/2025	47.59	800,900	47.98	49.94	47.59	136,700	114,700	1.1
02/04/2025	51.12	563,400	52.00	52.39	51.02	8,200	19,400	-0.6
01/04/2025	51.71	391,000	52.39	52.39	51.41	13,800	42,700	-1.5
31/03/2025	52.30	602,700	52.79	53.47	52.20	132,100	29,900	5.5
28/03/2025	52.49	464,100	52.20	53.18	51.90	2,700	46,500	-2.4
27/03/2025	52.20	596,900	51.22	52.79	51.02	37,900	54,600	-0.9
26/03/2025	51.22	259,900	51.41	51.71	50.73	8,500	29,000	-1.1

Page:
<<
3
4
5
>>

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	63 77.90 66.30
2 tháng (2026-08-10)	10.40	15.41%	30,852,500	-2,223,290	-63.9	63 77.90 66.30
3 tháng (2026-07-10)	18.90	32.03%	39,726,000	-902,090	17.3	56.60 77.90 66.30
6 tháng (2026-04-13)	2.80	3.73%	74,250,300	-1,951,790	-55.9	56.60 77.90 66.30
12 tháng (2025-10-13)	26.09	50.37%	174,876,300	129,310	163.6	46.21 86 66.30
24 tháng (2024-10-18)	35.72	84.68%	330,083,500	2,150,812	219.3	38.36 86 66.30
36 tháng (2023-10-24)	39.76	104.25%	462,824,700	2,110,266	219.7	36.41 86 66.30
60 tháng (2021-11-03)	22.94	41.75%	937,555,400	4,165,845	293.4	36.41 86 66.30

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH