Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2025	51.22	259,900	51.41	51.71	50.73	8,500	29,000	-1.1
25/03/2025	51.41	237,900	51.22	51.90	51.22	12,400	28,600	-0.9
24/03/2025	51.22	523,600	51.51	51.81	50.63	23,300	46,700	-1.2
21/03/2025	51.51	393,800	52.30	52.39	51.51	3,400	110,200	-5.6
20/03/2025	52.00	475,500	52.00	52.69	51.81	20,600	107,100	-4.6
19/03/2025	52.39	502,100	52.20	52.88	51.81	29,800	90,700	-3.3
18/03/2025	52.30	256,500	51.90	52.49	51.90	14,400	24,500	-0.5
17/03/2025	52.00	669,500	52.69	53.38	50.63	97,100	40,900	3.0
14/03/2025	52.59	661,300	53.08	53.38	52.30	59,100	29,000	1.6
13/03/2025	53.08	695,300	53.96	54.55	52.98	8,200	31,900	-1.3
12/03/2025	53.96	438,400	54.16	54.36	53.57	46,700	43,900	0.2
11/03/2025	53.87	1,174,700	54.85	55.44	53.47	78,700	175,000	-5.3
10/03/2025	55.14	692,500	55.73	56.32	54.85	16,900	60,800	-2.5
07/03/2025	55.63	692,500	56.61	57.01	55.63	164,300	56,200	6.2
06/03/2025	56.61	877,200	55.93	56.71	55.53	226,800	66,900	9.2
05/03/2025	55.53	625,900	55.53	56.22	55.04	79,900	29,600	2.8
04/03/2025	55.53	677,200	55.83	55.83	54.65	26,400	30,900	-0.3
03/03/2025	55.83	771,500	55.24	55.93	55.14	164,000	8,300	8.8
28/02/2025	55.53	767,400	56.71	56.71	55.53	107,000	33,400	4.2
27/02/2025	56.71	1,158,500	56.71	58.58	56.51	214,300	243,400	-1.7
26/02/2025	56.71	372,300	56.22	56.81	55.93	10,900	17,800	-0.4
25/02/2025	56.12	529,700	56.91	57.59	55.73	6,800	21,900	-0.9
24/02/2025	57.59	901,200	56.32	57.79	55.83	211,800	190,900	1.4
21/02/2025	56.91	910,500	56.32	57.20	55.14	242,000	142,300	5.7
20/02/2025	55.83	1,048,400	55.44	57.30	55.44	212,300	149,100	3.7
19/02/2025	55.44	429,100	56.71	56.71	55.44	13,300	134,200	-6.9
18/02/2025	56.22	2,241,900	52.69	56.22	52.20	493,400	65,200	23.8
17/02/2025	52.59	804,200	53.38	53.96	52.59	40,700	79,000	-2.1
14/02/2025	53.38	1,080,700	53.28	54.26	52.69	296,700	152,600	7.9
13/02/2025	53.38	755,200	54.26	54.26	53.08	74,000	97,300	-1.3
12/02/2025	53.38	1,456,500	51.90	53.96	51.51	236,000	107,200	6.9
11/02/2025	51.71	775,700	51.90	52.69	51.61	20,000	164,700	-7.7
10/02/2025	51.90	968,500	51.12	52.39	50.63	65,500	141,600	-4.0
07/02/2025	51.12	1,239,500	50.24	52.39	50.14	78,400	84,600	-0.3
06/02/2025	50.24	407,500	50.43	50.63	49.84	2,600	38,800	-1.9
05/02/2025	50.33	415,400	50.43	50.92	49.74	27,600	81,800	-2.8
04/02/2025	50.43	382,600	49.74	50.43	49.74	37,900	32,600	0.3
24/01/2025	49.84	389,600	49.84	50.24	49.35	36,900	37,600	0.0
23/01/2025	49.74	563,800	49.84	50.43	49.55	69,600	49,300	1.0
22/01/2025	49.74	499,500	51.02	51.12	49.74	8,300	52,200	-2.3
21/01/2025	51.02	987,200	51.31	52.20	50.53	73,600	173,900	-5.2
20/01/2025	51.22	443,100	50.92	51.41	50.63	23,400	135,200	-5.8
17/01/2025	51.22	732,800	50.04	51.51	50.04	43,900	43,100	0.0
16/01/2025	50.24	447,200	50.63	50.63	49.16	6,700	68,500	-3.1
15/01/2025	50.24	770,900	49.94	50.73	49.45	163,000	180,500	-0.9
14/01/2025	49.84	693,200	48.57	49.84	48.57	54,500	129,600	-3.8
13/01/2025	48.57	332,800	48.08	48.57	48.03	7,100	103,600	-4.7
10/01/2025	48.57	905,500	47.88	49.16	47.68	54,700	133,400	-3.9
09/01/2025	48.08	435,700	48.08	48.37	47.88	50,500	126,000	-3.7
08/01/2025	48.47	539,900	47.34	48.86	47.34	44,400	152,400	-5.3
07/01/2025	47.88	712,500	47.59	48.37	47.14	215,000	133,300	4.0
06/01/2025	47.59	1,085,100	48.57	49.01	47.59	207,200	52,200	7.6
03/01/2025	48.81	1,174,600	50.33	50.43	48.81	64,100	159,500	-4.8
02/01/2025	50.53	614,300	50.24	51.02	49.84	82,400	27,100	2.8
31/12/2024	49.74	786,400	51.02	51.12	49.74	9,900	64,800	-2.8
30/12/2024	51.02	360,600	50.73	52.00	50.63	57,000	27,200	1.5
27/12/2024	51.31	384,900	51.41	51.61	50.92	41,000	64,400	-1.2
26/12/2024	51.61	653,300	52.20	52.39	51.51	700	159,200	-8.4
25/12/2024	52.59	1,431,800	52.20	54.65	51.90	71,300	150,200	-4.3
24/12/2024	51.81	558,700	52.39	52.39	51.12	0	0	0
23/12/2024	52.10	714,500	50.43	52.30	50.43	118,934	39,164	4.2
20/12/2024	50.24	1,322,900	51.02	51.81	50.14	102,200	332,700	-11.8
19/12/2024	51.41	892,800	51.02	52.30	50.63	115,500	118,800	-0.2
18/12/2024	51.22	495,600	50.92	52.00	50.73	38,900	42,000	-0.2
17/12/2024	51.12	538,600	51.22	52.00	51.12	52,000	56,500	-0.2
16/12/2024	51.31	468,800	52.00	52.10	51.22	6,900	83,000	-4.0
13/12/2024	52.20	1,403,200	51.71	53.77	51.22	132,700	167,081	-1.8
12/12/2024	51.90	602,100	51.22	52.00	50.73	58,000	110,630	-2.8
11/12/2024	51.22	523,100	52.00	52.00	50.43	7,800	58,300	-2.6
10/12/2024	51.61	1,119,500	50.73	52.39	50.43	104,500	82,700	1.1
09/12/2024	50.73	862,600	50.82	50.92	49.94	110,800	12,900	5.0
06/12/2024	51.02	902,800	51.41	52.49	50.33	123,800	71,700	2.7
05/12/2024	50.92	1,252,600	50.43	52.20	50.43	148,900	369,800	-11.5
04/12/2024	51.02	1,114,300	51.02	52.00	49.94	91,000	251,100	-8.3
03/12/2024	51.12	1,834,400	47.68	51.41	47.68	286,400	29,200	13.0
02/12/2024	48.08	1,672,300	47.59	48.27	47.10	227,400	102,800	6.1
29/11/2024	46.61	1,959,000	43.61	46.61	43.56	159,400	48,600	5.1
28/11/2024	43.56	331,200	43.76	44.45	43.56	1,500	6,800	-0.2
27/11/2024	43.61	271,300	43.17	43.71	43.12	37,300	2,600	1.5
26/11/2024	43.42	217,400	43.91	43.96	43.42	21,500	9,100	0.6
25/11/2024	43.42	462,600	43.42	44.25	43.37	48,000	21,900	1.2
22/11/2024	43.37	282,300	43.42	43.47	42.68	3,200	92,800	-3.9
21/11/2024	43.37	200,900	42.83	43.37	42.58	6,500	11,600	-0.2
20/11/2024	42.78	196,600	42.34	42.88	42.29	400	17,000	-0.7
19/11/2024: Cổ tức tiền mặt tỉ lệ: 10.037%
19/11/2024	42.68	359,900	42.19	43.07	41.90	2,100	65,400	-2.7
18/11/2024	41.99	266,100	42.04	42.57	41.80	34,800	39,900	-0.2
15/11/2024	42.57	381,300	42.37	42.66	41.89	60,400	19,300	1.8
14/11/2024	42.52	209,000	43.14	43.33	42.52	7,900	39,000	-1.4
13/11/2024	43.33	304,300	43.62	43.62	42.52	8,900	50,900	-1.9
12/11/2024	43.33	599,100	43.81	43.86	43.33	28,800	11,800	0.8
11/11/2024	43.86	1,017,200	43.43	43.86	43.28	29,400	7,700	1.0
08/11/2024	43.28	792,700	42.33	43.33	42.09	60,200	50,200	0.5
07/11/2024	42.09	249,700	42.37	42.42	41.85	11,900	28,800	-0.7
06/11/2024	42.33	199,600	42.23	42.33	42.04	17,900	8,500	0.4
05/11/2024	42.18	212,100	41.99	42.28	41.22	3,500	41,600	-1.7
04/11/2024	41.99	321,700	41.85	42.57	41.80	6,400	35,000	-1.3
01/11/2024	41.80	306,800	41.22	41.85	41.22	29,500	46,600	-0.7
31/10/2024	41.22	197,800	41.22	41.56	41.22	4,200	7,400	-0.1
30/10/2024	41.17	164,900	41.41	41.51	41.03	1,000	30,000	-1.2
29/10/2024	41.46	106,400	41.65	41.65	41.41	1,000	4,200	-0.1

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 (2026-09-08)	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