Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	37.79	824,793	38.28	38.47	37.69	0	200	0.0
26/03/2025	38.28	1,178,999	39.35	39.35	37.98	5,600	17,200	-0.5
25/03/2025	39.35	1,280,490	40.62	40.62	38.86	0	23,000	-0.9
24/03/2025	39.94	827,421	39.55	40.43	38.77	0	32,000	-1.3
21/03/2025	39.55	790,119	39.16	39.84	39.16	17,200	5,300	0.5
20/03/2025	39.16	1,069,801	39.06	40.04	38.96	8,200	15,000	-0.3
19/03/2025	38.96	813,966	38.28	39.25	38.28	44,300	400	1.7
18/03/2025	38.38	749,212	39.06	39.64	38.38	3,800	19,600	-0.6
17/03/2025	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
14/03/2025	38.96	853,320	38.86	39.16	38.18	400	5,700	-0.2
13/03/2025	38.86	1,195,803	39.64	40.04	38.77	14,300	1,000	0.5
12/03/2025	39.74	1,126,702	40.04	40.43	39.45	9,800	7,500	0.1
11/03/2025	39.84	1,438,243	38.96	39.94	38.47	25,900	10,900	0.6
10/03/2025	39.25	1,308,931	39.64	40.23	38.86	2,000	14,100	-0.5
07/03/2025	39.64	1,118,223	41.01	41.01	39.55	0	25,630	-1.1
06/03/2025	39.94	1,612,779	37.89	39.94	37.79	12,100	11,700	0.0
05/03/2025	37.79	947,536	38.18	38.86	37.69	14,300	6,000	0.3
04/03/2025	38.28	1,201,610	35.35	39.06	35.35	22,000	12,900	0.3
03/03/2025	38.86	1,666,496	38.28	39.35	37.79	14,400	13,700	0.0
28/02/2025	38.28	958,962	38.47	38.57	37.69	5,300	42,600	-1.5
27/02/2025	38.38	1,358,897	37.79	38.47	37.40	7,400	12,700	-0.2
26/02/2025	37.59	1,816,351	36.52	38.08	36.52	20,400	5,750	0.6
25/02/2025	36.32	1,113,463	36.32	37.11	36.23	16,800	0	0.6
24/02/2025	36.32	938,650	35.25	36.42	34.86	34,800	0	1.3
21/02/2025	34.96	490,254	35.35	35.64	34.86	10,400	0	0.4
20/02/2025	35.45	502,577	36.62	37.30	35.35	0	61,700	-2.3
19/02/2025	35.64	539,664	35.35	35.84	35.25	1,000	24,100	-0.8
18/02/2025	35.35	263,688	35.35	35.64	35.06	0	7,300	-0.3
17/02/2025	35.35	975,523	34.47	35.84	34.27	55,100	6,000	1.8
14/02/2025	34.18	513,510	34.08	34.96	33.88	30,700	4,200	0.9
13/02/2025	33.88	162,803	33.69	33.88	33.49	0	24,700	-0.9
12/02/2025	33.69	235,450	33.79	34.18	33.59	2,200	11,300	-0.3
11/02/2025	33.69	223,232	33.49	34.08	33.49	7,500	9,300	-0.1
10/02/2025	33.79	341,484	33.98	34.37	33.40	17,500	15,800	0.1
07/02/2025	33.98	157,847	32.32	34.37	31.44	800	13,200	-0.4
06/02/2025	34.08	369,893	34.18	34.66	33.88	20,200	3,900	0.6
05/02/2025	33.79	214,940	34.47	34.47	33.79	5,000	500	0.2
04/02/2025	34.18	353,530	30.17	34.47	30.17	30,500	17,100	0.5
24/01/2025	33.49	213,150	34.18	34.18	33.30	0	11,000	-0.4
23/01/2025	34.18	402,500	33.10	34.66	33.10	16,800	8,700	0.3
22/01/2025	33.10	237,523	33.20	33.49	33.10	1,000	0	0.0
21/01/2025	33.20	164,548	30.86	33.88	30.86	6,200	1,700	0.2
20/01/2025	33.59	223,926	34.08	34.18	33.40	0	9,100	-0.3
17/01/2025	33.98	187,860	34.27	34.66	33.79	0	4,600	-0.2
16/01/2025	34.18	390,426	33.79	35.15	33.79	0	23,900	-0.9
15/01/2025	33.59	193,556	33.40	33.88	33.40	7,500	4,900	0.1
14/01/2025	33.20	118,767	30.56	34.08	30.56	0	3,100	-0.1
13/01/2025	33.88	529,217	32.71	33.88	32.13	41,500	28,600	0.4
10/01/2025	32.71	262,008	33.30	33.98	32.71	3,900	15,600	-0.4
09/01/2025	33.69	79,972	34.18	34.47	33.69	0	3,700	-0.1
08/01/2025	34.18	407,821	33.69	34.47	33.30	41,900	0	1.4
07/01/2025	30.95	407,400	31.15	31.34	30.76	3,500	0	0.1
06/01/2025	33.88	368,259	34.47	35.15	33.59	1,800	0	0.1
03/01/2025	34.86	480,700	36.13	36.13	34.76	0	8,200	-0.3
02/01/2025	35.93	275,655	36.23	36.52	35.93	0	0	0
31/12/2024	36.13	312,176	36.62	36.81	36.13	0	0	0
30/12/2024	36.72	221,052	36.72	37.20	36.72	7,600	4,000	0.1
27/12/2024	36.72	339,314	36.91	37.11	36.62	5,100	2,400	0.1
26/12/2024	36.91	215,265	36.72	37.40	36.72	0	12,200	-0.5
25/12/2024	37.01	770,707	36.62	37.89	36.62	4,200	40,400	-1.4
24/12/2024	36.52	480,571	36.32	37.30	36.32	0	0	0
23/12/2024	36.32	256,728	36.72	36.81	36.32	900	54,900	-2.0
20/12/2024	36.32	382,810	36.62	36.81	36.32	41,500	60,000	-0.7
19/12/2024	36.62	635,713	37.11	37.11	36.13	8,200	98,200	-3.4
18/12/2024	37.11	345,033	36.91	37.11	36.72	5,800	62,700	-2.1
17/12/2024	36.91	429,409	37.89	37.98	36.91	1,100	71,800	-2.7
16/12/2024	37.50	246,935	37.69	37.89	37.30	0	7,800	-0.3
13/12/2024	37.59	437,361	38.08	38.08	37.50	0	16,100	-0.6
12/12/2024	37.98	463,805	38.18	38.67	37.89	26,900	56,000	-1.2
11/12/2024	38.28	458,791	37.79	38.38	37.69	14,000	1,700	0.5
10/12/2024	38.18	516,003	38.28	38.47	37.69	14,900	3,600	0.4
09/12/2024	38.28	659,015	38.08	38.47	37.69	34,700	50,200	-0.6
06/12/2024	46.77	866,363	47.85	48.34	46.38	14,400	0	0.7
05/12/2024	39.06	1,072,266	36.32	39.06	35.45	10,250	41,700	-1.2
04/12/2024	37.69	676,548	37.79	38.18	37.11	4,000	74,520	-2.7
03/12/2024	31.74	878,097	31.44	32.42	31.25	51,600	26,400	0.8
02/12/2024	25.97	128,502	25.58	25.97	25.49	12,700	0	0.3
29/11/2024	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
28/11/2024	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
27/11/2024	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
26/11/2024	26.56	753,100	27.05	27.34	26.17	4,200	0	0.1
25/11/2024	36.81	361,001	36.23	37.01	36.23	1,900	22,200	-0.8
22/11/2024	36.81	443,416	36.72	37.11	36.42	25,000	39,400	-0.5
21/11/2024	37.11	436,762	36.42	37.40	36.42	49,000	89,100	-1.5
20/11/2024	36.81	963,592	36.03	37.40	35.25	35,000	84,500	-1.9
19/11/2024	36.03	354,559	37.50	37.50	36.03	1,000	28,400	-1.0
18/11/2024	37.50	821,205	36.13	37.79	36.03	90,400	1,500	3.3
15/11/2024	36.32	1,151,552	37.89	37.89	35.93	122,100	24,500	3.6
14/11/2024	37.89	763,085	39.74	39.84	37.40	74,900	71,200	0.0
13/11/2024	39.64	724,795	40.04	40.04	39.06	1,500	46,800	-1.8
12/11/2024	40.04	617,720	40.72	41.11	39.84	23,200	76,100	-2.2
11/11/2024	40.43	702,044	40.62	40.62	39.64	24,500	23,500	0.0
08/11/2024	40.52	1,124,502	40.33	41.11	40.13	70,200	3,300	2.8
07/11/2024	40.23	655,414	40.33	40.82	39.84	7,400	57,600	-2.1
06/11/2024	40.23	813,251	39.16	40.23	39.06	60,200	7,300	2.2
05/11/2024	39.06	167,801	39.25	39.35	38.96	2,100	18,600	-0.7
04/11/2024	39.25	520,014	39.16	39.84	38.18	27,600	73,500	-1.8
01/11/2024	39.16	522,785	39.74	39.74	38.47	46,600	61,500	-0.6
31/10/2024	39.74	388,786	39.55	39.94	39.35	63,600	13,500	2.0
30/10/2024	39.84	334,765	39.64	39.84	39.06	61,100	300	2.5

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)	-2.80	-9.93%	14,949,300	105,300	2.3	25.40 28.90 27.40
2 tháng (2026-08-10)	-2.30	-8.30%	30,378,900	21,400	0.1	25.40 29.60 27.40
3 tháng (2026-07-10)	-10.50	-29.25%	58,450,400	-415,500	-14.0	24.30 35.90 27.40
6 tháng (2026-04-13)	-1.80	-6.62%	78,861,900	-167,900	-5.5	24.30 36 27.40
12 tháng (2025-10-13)	-10.73	-29.70%	110,528,600	-275,400	-9.3	24.30 36.42 27.40
24 tháng (2024-10-18)	-15.22	-37.47%	289,068,563	-617,830	-24.7	24.30 46.77 27.40
36 tháng (2023-10-24)	1.83	7.78%	449,822,485	-3,671,317	-122.1	19.35 46.77 27.40
60 tháng (2021-11-03)	-7.18	-22.04%	616,845,287	-3,093,436	-90.1	10.69 46.77 27.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH