Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2025	34.40	193,500	34.20	34.70	34.20	7,500	4,900	0.1
14/01/2025	34	118,600	31.30	34.90	31.30	0	3,100	-0.1
13/01/2025	34.70	529,100	33.50	34.70	32.90	41,500	28,600	0.4
10/01/2025	33.50	261,900	34.10	34.80	33.50	100	15,600	-0.5
09/01/2025	34.50	79,900	35	35.30	34.50	0	3,700	-0.1
08/01/2025	35	407,800	34.50	35.30	34.10	41,900	0	1.4
07/01/2025	34.60	337,700	34.70	35.50	33	1,400	12,100	-0.4
06/01/2025	34.70	368,000	35.30	36	34.40	1,800	0	0.1
03/01/2025	35.70	480,700	37	37	35.60	0	8,200	-0.3
02/01/2025	36.80	275,600	37.10	37.40	36.80	0	0	0
31/12/2024	37	312,100	37.50	37.70	37	0	0	0
30/12/2024	37.60	221,000	37.60	38.10	37.60	7,600	4,000	0.1
27/12/2024	37.60	339,300	37.80	38	37.50	5,100	2,400	0.1
26/12/2024	37.80	215,200	37.60	38.30	37.60	0	12,200	-0.5
25/12/2024	37.90	770,600	37.50	38.80	37.50	4,200	40,400	-1.4
24/12/2024	37.40	480,500	37.20	38.20	37.20	0	70,200	-2.6
23/12/2024	37.20	256,600	37.60	37.70	37.20	900	54,900	-2.0
20/12/2024	37.20	382,800	37.50	37.70	37.20	41,500	60,000	-0.7
19/12/2024	37.50	635,500	38	38	37	8,200	98,200	-3.4
18/12/2024	38	345,000	37.80	38	37.60	5,800	62,700	-2.1
17/12/2024	37.80	429,300	38.80	38.90	37.80	1,100	71,800	-2.7
16/12/2024	38.40	246,800	38.60	38.80	38.20	0	7,800	-0.3
13/12/2024	38.50	437,200	39	39	38.40	0	16,100	-0.6
12/12/2024	38.90	463,700	39.10	39.60	38.80	26,900	56,000	-1.2
11/12/2024	39.20	458,600	38.70	39.30	38.60	14,000	1,700	0.5
10/12/2024	39.10	515,800	39.20	39.40	38.60	14,900	3,600	0.4
09/12/2024	39.20	659,000	39	39.40	38.60	34,700	50,200	-0.6
06/12/2024	39	607,300	39.60	39.60	38.60	0	1,200	-0.0
05/12/2024	39.50	1,580,900	36	39.50	35.20	48,200	10,100	1.5
04/12/2024	36.10	811,600	37	37	35.80	0	21,500	-0.8
03/12/2024	37	547,200	36.10	37.70	36	2,800	200	0.1
02/12/2024	37.70	290,100	37.70	37.90	37.30	5,100	53,800	-1.8
29/11/2024	37.60	403,600	37.30	38	37.20	4,800	6,700	-0.1
28/11/2024	37.30	257,100	37.60	37.90	37.30	200	0	0.0
27/11/2024	37.30	521,200	38.30	38.30	37.30	0	82,800	-3.1
26/11/2024	38.10	619,900	37.70	38.70	37.70	21,900	87,800	-2.5
25/11/2024	37.70	360,900	37.10	37.90	37.10	1,900	22,200	-0.8
22/11/2024	37.70	443,200	37.60	38	37.30	0	39,400	-1.5
21/11/2024	38	436,700	37.30	38.30	37.30	34,000	89,100	-2.1
20/11/2024	37.70	963,400	36.90	38.30	36.10	35,000	84,500	-1.9
19/11/2024	36.90	354,400	38.40	38.40	36.90	1,000	28,400	-1.0
18/11/2024	38.40	820,800	37	38.70	36.90	90,400	1,500	3.3
15/11/2024	37.20	1,151,552	38.80	38.80	36.80	90,100	24,500	2.4
14/11/2024	38.80	763,085	40.70	40.80	38.30	41,900	71,200	-1.2
13/11/2024	40.60	724,795	41	41	40	1,500	46,800	-1.8
12/11/2024	41	617,720	41.70	42.10	40.80	23,200	76,100	-2.2
11/11/2024	41.40	702,044	41.60	41.60	40.60	24,500	23,500	0.0
08/11/2024	41.50	1,124,502	41.30	42.10	41.10	70,200	3,300	2.8
07/11/2024	41.20	655,414	41.30	41.80	40.80	7,400	57,600	-2.1
06/11/2024	41.20	813,251	40.10	41.20	40	0	0	0
05/11/2024	40	167,801	40.20	40.30	39.90	2,100	18,600	-0.7
04/11/2024	40.20	520,014	40.10	40.80	39.10	27,600	73,500	-1.8
01/11/2024	40.10	522,785	40.70	40.70	39.40	46,600	61,500	-0.6
31/10/2024	40.70	388,786	40.50	40.90	40.30	63,600	13,500	2.0
30/10/2024	40.80	334,765	40.60	40.80	40	61,100	300	2.5
29/10/2024	40.80	351,230	40.70	41	40.30	20,000	43,500	-0.9
28/10/2024	40.70	499,166	39.80	40.80	39.70	34,600	68,100	-1.4
25/10/2024	39.80	336,036	39.30	39.80	39.10	54,200	21,600	1.3
24/10/2024	39.20	324,593	39.80	39.90	39	5,300	0	0.2
23/10/2024	39.80	537,438	39.30	40	39	39,900	71,600	-1.3
22/10/2024	39.30	816,871	40.50	40.60	38.50	60,400	27,800	1.2
21/10/2024	40.50	433,658	41.60	41.60	40.50	28,000	300	1.1
18/10/2024	41.60	483,235	42.10	42.30	41.60	43,500	0	1.8
17/10/2024	42	557,698	41.80	42	40.70	25,000	30,800	-0.2
16/10/2024	41.70	431,801	40.50	41.70	40.50	93,100	13,700	3.3
15/10/2024	40.90	507,585	41.40	41.40	40.50	30,000	23,000	0.3
14/10/2024	41.30	352,909	41.50	41.80	41.10	0	48,700	-2.0
11/10/2024	41.40	527,999	40.50	41.40	40.30	69,400	500	2.8
10/10/2024	40.50	505,387	41.30	41.60	40.50	0	0	0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 8%
09/10/2024	41.10	1,112,982	41.70	41.70	40.20	94,300	18,600	3.1
08/10/2024	41.40	1,012,756	42.48	42.87	41.40	20,000	65,400	-2.0
07/10/2024	42.48	472,726	42.18	42.68	41.99	0	55,400	-2.4
04/10/2024	42.18	558,462	42.48	42.87	42.18	217,800	7,300	8.9
03/10/2024	42.68	1,209,490	43.66	43.95	42.09	0	134,300	-5.9
02/10/2024	43.66	1,115,932	42.58	44.15	42.18	90,100	36,400	2.4
01/10/2024	42.58	1,029,323	42.48	43.56	42.48	17,900	2,017,000	-79.1
30/09/2024	42.48	1,123,797	41.69	42.97	41.30	96,200	16,900	3.4
27/09/2024	41.69	808,423	41.99	42.09	41.11	82,300	0	3.5
26/09/2024	41.60	975,758	42.38	42.68	41.40	5,800	80,700	-3.2
25/09/2024	42.38	1,216,454	41.99	43.66	41.99	16,900	64,500	-2.1
24/09/2024	42.09	570,950	41.50	42.09	41.01	0	24,300	-1.0
23/09/2024	41.40	663,889	41.40	42.09	40.81	77,500	8,900	2.9
20/09/2024	41.40	914,217	37.77	42.87	37.77	18,500	55,300	-1.6
19/09/2024	41.89	855,588	41.20	41.99	40.91	58,300	28,300	1.3
18/09/2024	41.20	1,077,670	41.69	42.38	41.20	12,900	100,400	-3.7
17/09/2024	41.60	1,487,290	39.24	41.60	39.24	41,900	83,200	-1.7
16/09/2024	39.24	642,693	39.14	39.83	38.85	800	50,000	-2.0
13/09/2024	39.14	943,293	38.56	39.73	38.36	127,700	0	5.1
12/09/2024	38.46	341,585	38.56	38.95	38.36	50,000	200	2.0
11/09/2024	38.36	686,768	37.87	38.85	36.79	21,700	14,300	0.3
10/09/2024	37.97	696,389	38.75	38.85	37.87	100	51,100	-2.0
09/09/2024	38.46	295,330	38.46	38.56	38.16	0	0	0
06/09/2024	38.65	556,061	38.65	38.85	37.97	6,700	33,800	-1.1
05/09/2024	38.65	1,089,897	38.65	39.93	38.26	95,200	4,600	3.6
04/09/2024	38.85	567,105	38.06	38.85	38.06	9,500	16,600	-0.3
30/08/2024	38.65	605,978	38.46	39.54	38.36	41,400	12,200	1.1
29/08/2024	38.56	369,881	38.65	38.85	38.26	24,100	9,000	0.6
28/08/2024	38.65	836,690	39.05	39.24	37.48	15,100	66,900	-2.0
27/08/2024	38.56	580,491	38.65	39.14	38.26	21,100	4,700	0.6
26/08/2024	38.75	995,893	39.73	40.71	38.46	13,500	26,200	-0.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-4.40	-11.46%	7,494,000	-394,800	-15.0	33.50 38.40 34.40
2 tháng (2024-11-18)	-4.40	-11.46%	19,046,600	-715,800	-27.1	33.50 39.50 34.40
3 tháng (2024-10-17)	-8	-19.05%	31,873,039	-679,200	-25.9	33.50 42 34.40
6 tháng (2024-07-19)	-7.20	-17.48%	84,948,779	-3,041,000	-119.8	31.39 43.66 34.40
12 tháng (2024-01-22)	8.69	34.33%	178,910,289	-4,280,327	-162.8	25.21 46.99 34.40
24 tháng (2023-01-27)	14.83	77.39%	266,569,774	-4,483,334	-159.9	15.48 46.99 34.40
36 tháng (2022-02-07)	0.55	1.63%	322,734,751	-5,927,104	-201.0	10.95 46.99 34.40
60 tháng (2020-02-11)	25.66	307.45%	620,918,911	-19,017,246	-404.9	6.40 46.99 34.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH