Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2025	13.51	5,680,693	13.90	14.00	13.42	6,100	0	0.1
12/03/2025	13.90	3,092,538	14.10	14.20	13.81	0	500	0.0
11/03/2025	14.20	6,118,647	14.30	14.30	13.81	0	500	0.0
10/03/2025	14.30	3,681,696	14.39	14.59	14.20	0	0	0
07/03/2025	14.39	4,153,591	14.49	14.79	14.39	0	10,000	-0.1
06/03/2025	14.49	3,813,557	14.49	14.49	14.30	0	0	0
05/03/2025	14.39	4,399,718	14.59	14.88	14.30	0	0	0
04/03/2025	14.59	3,403,996	14.59	14.69	14.30	0	0	0
03/03/2025	14.59	3,257,848	14.30	14.88	14.30	0	0	0
28/02/2025	14.39	3,283,749	14.39	14.49	14.20	6,800	5,000	0.0
27/02/2025	14.49	5,129,123	14.79	14.79	14.20	500	0	0.0
26/02/2025	14.69	3,915,495	14.79	14.98	14.59	1	5,100	-0.1
25/02/2025	14.79	7,931,972	14.39	14.88	14.39	50,000	0	0.8
24/02/2025	14.49	3,307,737	14.39	14.49	14.20	0	58,010	-0.9
21/02/2025	14.39	3,867,151	14.49	14.59	14.20	10,000	0	0.1
20/02/2025	14.49	4,524,394	14.39	14.69	14.30	100	0	0.0
19/02/2025	14.39	4,547,669	14.30	14.59	14.20	10	0	0.0
18/02/2025	14.39	3,985,400	14.30	14.59	14.10	3,000	0	0.0
17/02/2025	14.30	6,036,164	14.49	14.59	14.10	10,000	0	0.1
14/02/2025	14.30	8,073,319	14.10	14.98	14.00	40,000	0	0.6
13/02/2025	14.00	6,710,563	13.32	14.10	13.22	80,000	0	1.1
12/02/2025	13.32	4,841,524	13.51	13.71	13.22	0	0	0
11/02/2025	13.51	3,524,083	13.61	13.81	13.42	0	0	0
10/02/2025	13.51	4,375,080	13.61	14.00	13.42	0	5,000	-0.1
07/02/2025	13.71	3,190,782	13.71	13.90	13.42	0	0	0
06/02/2025	13.71	4,583,101	13.42	13.90	13.42	0	0	0
05/02/2025	13.42	3,996,439	13.22	13.51	13.12	0	0	0
04/02/2025	13.32	3,797,145	13.32	13.61	13.12	0	0	0
24/01/2025	12.24	4,124,480	11.95	12.44	11.95	1,000	0	0.0
23/01/2025	11.95	2,166,352	11.95	12.04	11.75	0	0	0
22/01/2025	11.65	612,776	11.65	11.85	11.55	0	0	0
21/01/2025	11.75	2,970,896	11.36	11.95	11.26	0	0	0
20/01/2025	11.36	586,863	11.36	11.46	11.26	0	0	0
17/01/2025	11.36	262,065	11.36	11.46	11.16	0	0	0
16/01/2025	11.26	202,537	11.16	11.36	11.07	0	0	0
15/01/2025	11.26	272,711	11.07	11.36	11.07	0	200	0.0
14/01/2025	11.16	135,643	11.16	11.16	11.07	0	0	0
13/01/2025	11.16	424,225	11.07	11.16	11.07	200	0	0.0
10/01/2025	11.16	426,471	11.26	11.26	11.07	0	0	0
09/01/2025	11.26	269,716	11.16	11.55	11.07	0	0	0
08/01/2025	11.16	306,374	11.16	11.16	10.97	0	0	0
07/01/2025	11.16	247,277	11.07	11.26	11.07	0	0	0
06/01/2025	11.07	507,386	11.36	11.46	11.07	0	0	0
03/01/2025	11.36	758,571	11.46	11.65	11.26	0	0	0
02/01/2025	11.46	855,710	11.36	11.55	11.26	0	15,000	-0.2
31/12/2024	11.36	654,394	11.36	11.55	11.26	0	0	0
30/12/2024	11.36	598,799	11.36	11.46	11.16	0	0	0
27/12/2024	11.36	807,998	11.55	11.75	11.36	1,500	0	0.0
26/12/2024	11.55	843,146	11.36	11.65	11.36	0	0	0
25/12/2024	11.46	1,959,946	11.16	11.55	11.16	0	0	0
24/12/2024	11.16	357,631	11.16	11.26	11.07	0	0	0
23/12/2024	11.07	167,314	11.07	11.26	11.07	0	0	0
20/12/2024	11.07	753,264	11.16	11.26	11.07	0	0	0
19/12/2024	11.16	669,257	11.07	11.16	10.97	0	0	0
18/12/2024	11.07	224,580	11.16	11.26	11.07	0	0	0
17/12/2024	11.16	172,296	11.16	11.26	11.07	100	0	0.0
16/12/2024	11.07	980,786	11.26	11.36	10.87	0	0	0
13/12/2024	11.16	301,591	11.36	11.46	11.16	0	0	0
12/12/2024	11.26	416,921	11.26	11.36	11.16	100	0	0.0
11/12/2024	11.26	406,958	11.26	11.46	11.26	0	0	0
10/12/2024	11.36	437,318	11.16	11.36	11.16	0	7,000	-0.1
09/12/2024	11.16	299,773	11.26	11.46	11.16	0	0	0
06/12/2024	11.26	558,328	11.26	11.46	11.16	0	0	0
05/12/2024	11.26	1,318,608	10.97	11.36	10.97	0	0	0
04/12/2024	11.07	623,362	10.97	11.07	10.97	0	0	0
03/12/2024	11.07	404,862	11.07	11.07	10.97	0	400	0.0
02/12/2024	10.97	222,669	11.07	11.07	10.87	3,300	0	0.0
29/11/2024	10.97	341,192	10.97	11.07	10.87	0	0	0
28/11/2024	10.97	264,822	11.07	11.07	10.87	0	0	0
27/11/2024	10.97	315,599	10.97	11.07	10.87	11,700	0	0.1
26/11/2024	10.87	492,264	10.97	10.97	10.87	0	0	0
25/11/2024	10.87	267,086	10.87	10.97	10.77	0	0	0
22/11/2024	10.87	367,850	10.87	10.97	10.77	0	0	0
21/11/2024	10.97	328,530	10.87	10.97	10.87	0	0	0
20/11/2024	10.87	835,833	10.77	11.07	10.67	0	20,000	-0.2
19/11/2024	10.77	524,160	10.77	10.97	10.67	0	29,000	-0.3
18/11/2024	10.87	762,307	10.67	10.97	10.67	0	0	0
15/11/2024	10.87	931,043	10.87	11.07	10.67	0	0	0
14/11/2024	10.97	692,730	10.97	11.07	10.87	0	0	0
13/11/2024	10.97	437,524	10.97	11.07	10.87	0	0	0
12/11/2024	10.97	453,514	11.07	11.16	10.87	0	0	0
11/11/2024	10.97	2,499,744	11.16	11.16	10.87	0	0	0
08/11/2024	11.16	1,056,002	11.26	11.36	11.07	0	0	0
07/11/2024	11.26	982,115	11.46	11.65	11.26	0	0	0
06/11/2024	11.55	1,268,273	11.36	11.55	11.26	0	0	0
05/11/2024	11.26	509,050	11.16	11.36	11.16	0	0	0
04/11/2024	11.16	606,481	11.26	11.46	11.16	0	0	0
01/11/2024	11.26	624,117	11.16	11.36	11.16	0	0	0
31/10/2024	11.36	669,450	11.26	11.46	11.16	0	0	0
30/10/2024	11.26	725,423	11.36	11.36	11.16	0	0	0
29/10/2024	11.26	668,884	11.26	11.46	11.26	0	0	0
28/10/2024	11.36	404,699	11.26	11.36	11.16	0	0	0
25/10/2024	11.16	1,923,321	11.36	11.46	11.07	0	0	0
24/10/2024	11.26	2,645,929	11.55	11.55	11.16	200	0	0.0
23/10/2024	11.55	1,013,276	11.55	11.65	11.46	0	0	0
22/10/2024	11.46	1,838,442	11.65	11.75	11.46	0	0	0
21/10/2024	11.65	1,112,806	11.65	11.85	11.55	0	0	0
18/10/2024	11.75	5,291,032	11.55	12.04	11.55	200	0	0.0
17/10/2024	11.55	1,359,440	11.46	11.65	11.36	0	0	0
16/10/2024	11.46	1,237,692	11.55	11.55	11.36	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	-0.85	-6.80%	11,695,200	-36,000	0	10.15 12.60 10.15
2 tháng (2026-07-13)	-1.65	-12.41%	40,620,600	-45,800	0	10.15 13.40 10.15
3 tháng (2026-06-11)	-0.95	-7.54%	96,946,600	21,100	0	10.15 14 10.15
6 tháng (2026-03-13)	-0.45	-3.72%	172,457,800	68,600	-0.5	10.15 14 10.15
12 tháng (2025-09-15)	-3.45	-22.85%	412,687,000	14,200	-1.4	10.15 15.20 10.15
24 tháng (2024-09-19)	0.49	4.36%	1,371,314,261	-129,599	0.7	10.15 16.90 10.15
36 tháng (2023-09-25)	2.66	29.57%	1,611,427,691	-196,819	-0.2	8.90 16.90 10.15
60 tháng (2021-10-05)	-4.04	-25.75%	2,156,843,913	-76,652	-0.6	5.64 20.40 10.15

Ngân hàng TMCP Bản Việt (bvb)

THỐNG KÊ GIAO DỊCH