Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2016	8.80	83,100	8.66	8.80	8.52	4,500	0	0.1
24/06/2016	8.66	372,600	9.01	9.01	8.45	112,500	228,000	-1.4
23/06/2016	9.01	140,756	8.87	9.01	8.87	73,600	100,000	-0.3
22/06/2016	8.87	244,036	9.01	9.01	8.80	74,300	130,000	-0.7
21/06/2016	9.01	38,530	9.01	9.01	8.94	0	7,800	-0.1
20/06/2016	9.01	40,300	8.94	9.08	8.94	4,200	0	0.1
17/06/2016	8.94	35,700	9.08	9.08	8.94	5,800	2,600	0.0
16/06/2016	9.08	124,950	9.08	9.08	8.94	3,800	84,400	-1.0
15/06/2016	9.08	46,200	9.15	9.15	9.01	9,800	0	0.1
14/06/2016	9.15	47,300	9.22	9.22	9.01	0	0	0
13/06/2016	9.22	16,000	9.29	9.29	9.08	0	0	0
10/06/2016	9.29	166,800	9.22	9.36	9.15	67,700	0	0.9
09/06/2016	9.22	420,700	9.08	9.36	9.01	70,300	0	0.9
08/06/2016	9.08	110,427	9.01	9.15	8.87	21,100	80,000	-0.8
07/06/2016	9.01	33,060	9.08	9.08	9.01	0	0	0
06/06/2016	9.08	48,120	9.08	9.15	8.94	100	36,000	-0.5
03/06/2016	9.08	65,440	9.08	9.22	8.94	22,100	0	0.3
02/06/2016	9.08	59,200	9.08	9.08	9.01	0	20,000	-0.3
01/06/2016	9.08	47,710	9.08	9.08	9.08	5,000	0	0.1
31/05/2016	9.08	47,900	9.15	9.29	9.08	5,700	0	0.1
30/05/2016	9.15	41,240	9.22	9.29	9.15	0	0	0
27/05/2016	9.22	217,180	9.01	9.43	9.01	157,800	0	2.1
26/05/2016	9.01	35,900	9.01	9.08	8.94	0	0	0
25/05/2016	9.01	128,740	9.08	9.22	9.01	100	1,100	-0.0
24/05/2016	9.08	38,600	9.08	9.08	9.01	0	200	-0.0
23/05/2016	9.08	65,130	9.15	9.22	9.01	2,200	100	0.0
20/05/2016	9.15	99,500	9.22	9.36	9.15	47,800	0	0.6
19/05/2016	9.22	243,100	9.01	9.50	8.94	190,100	0	2.5
18/05/2016	9.01	62,200	9.01	9.22	8.94	3,700	0	0.0
17/05/2016	9.01	71,400	8.94	9.15	8.87	32,100	6,000	0.3
16/05/2016	8.94	83,280	8.87	9.01	8.80	9,100	1,880	0.1
13/05/2016	8.87	290,450	9.29	9.29	8.87	37,700	0	0.5
12/05/2016	9.29	47,320	9.29	9.43	9.22	40,200	0	0.5
11/05/2016	9.29	27,100	9.29	9.29	9.15	1,200	0	0.0
10/05/2016	9.29	43,220	9.36	9.36	9.15	1,400	0	0.0
09/05/2016	9.36	96,460	9.36	9.50	9.36	51,700	0	0.7
06/05/2016	9.36	31,800	9.43	9.43	9.22	500	5,400	-0.1
05/05/2016	9.43	61,100	9.50	9.50	9.36	22,400	0	0.3
04/05/2016	9.50	141,600	9.29	9.57	9.08	94,100	3,000	1.2
29/04/2016	9.29	36,800	9.36	9.36	9.15	23,200	0	0.3
28/04/2016	9.36	36,112	9.15	9.36	9.15	11,200	0	0.1
27/04/2016	9.15	25,100	9.29	9.36	9.15	2,800	80	0.0
26/04/2016	9.29	92,900	9.29	9.29	9.15	4,200	3,000	0.0
25/04/2016	9.29	39,600	9.15	9.43	9.22	7,100	0	0.1
22/04/2016	9.15	181,200	9.29	9.29	9.08	48,000	0	0.6
21/04/2016	9.29	157,000	9.15	9.29	9.08	9,000	0	0.1
20/04/2016	9.15	80,600	9.29	9.29	9.15	13,000	0	0.2
19/04/2016	9.29	136,100	9.50	9.57	9.29	70,300	0	0.9
15/04/2016	9.50	199,400	9.64	9.71	9.50	170,000	400	2.3
14/04/2016	9.64	223,100	9.50	9.71	9.36	157,300	0	2.1
13/04/2016	9.50	206,610	9.50	9.57	9.36	62,700	0	0.8
12/04/2016	9.50	176,700	9.57	9.64	9.36	134,800	0	1.8
11/04/2016	9.57	223,800	9.08	9.57	9.15	136,700	0	1.8
08/04/2016	9.08	27,000	9.01	9.08	8.94	0	3,000	-0.0
07/04/2016	9.01	97,740	9.08	9.15	9.01	33,000	1,000	0.4
06/04/2016	9.08	26,700	9.15	9.15	9.01	0	0	0
05/04/2016	9.15	76,802	9.08	9.15	9.01	0	0	0
04/04/2016	9.08	196,160	9.01	9.15	9.01	55,000	0	0.7
01/04/2016	9.01	123,100	8.80	9.08	8.80	22,100	0	0.3
31/03/2016	8.80	136,000	9.15	9.15	8.80	23,000	0	0.3
30/03/2016	9.15	128,040	9.01	9.29	8.94	36,200	0	0.5
29/03/2016	9.01	166,630	9.08	9.15	9.01	27,700	0	0.4
28/03/2016	9.08	209,400	9.08	9.15	9.08	44,100	0	0.6
25/03/2016	9.08	238,760	9.22	9.22	9.08	16,000	3,820	0.2
24/03/2016	9.22	224,120	9.43	9.50	9.22	22,900	0	0.3
23/03/2016	9.43	77,710	9.50	9.50	9.29	0	0	0
22/03/2016	9.50	170,800	9.57	9.57	9.36	37,400	0	0.5
21/03/2016	9.57	582,920	9.15	9.78	9.15	31,900	0	0.4
18/03/2016	9.15	203,610	9.15	9.29	9.15	0	0	0
17/03/2016	9.15	213,320	9.22	9.36	9.15	6,600	0	0.1
16/03/2016	9.22	59,200	9.15	9.22	9.08	0	0	0
15/03/2016	9.15	183,012	9.22	9.36	9.08	1,000	0	0.0
14/03/2016	9.22	92,500	9.15	9.36	9.15	100	0	0.0
11/03/2016	9.15	66,930	9.22	9.29	9.08	19,500	0	0.3
10/03/2016	9.22	129,440	9.08	9.22	9.08	0	5,000	-0.1
09/03/2016	9.08	108,160	8.94	9.22	8.94	100	0	0.0
08/03/2016	8.94	77,600	9.01	9.08	8.94	0	0	0
07/03/2016	9.01	185,600	9.22	9.22	8.94	17,000	800	0.2
04/03/2016	9.22	66,800	9.36	9.36	9.15	8,300	0	0.1
03/03/2016	9.36	75,100	9.36	9.43	9.15	24,200	0	0.3
02/03/2016	9.36	203,500	9.22	9.43	9.36	85,800	0	1.2
01/03/2016	9.22	116,900	9.29	9.43	9.22	0	0	0
29/02/2016	9.29	310,128	9.15	9.43	9.01	110,000	0	1.5
26/02/2016	9.15	237,620	8.94	9.15	8.94	0	0	0
25/02/2016	8.94	288,400	9.15	9.36	8.94	0	0	0
24/02/2016	9.15	286,536	8.80	9.22	8.73	115,000	0	1.5
23/02/2016	8.80	202,880	8.73	9.01	8.66	0	0	0
22/02/2016	8.73	264,200	8.38	8.87	8.52	300	0	0.0
19/02/2016	8.38	67,904	8.38	8.52	8.38	200	0	0.0
18/02/2016	8.38	168,520	8.31	8.66	8.31	700	0	0.0
17/02/2016	8.31	68,860	8.24	8.31	8.24	32,800	3,000	0.4
16/02/2016	8.24	48,300	8.17	8.24	8.10	9,500	0	0.1
15/02/2016	8.17	52,200	8.17	8.17	7.96	0	4,900	-0.1
05/02/2016	8.17	62,800	8.10	8.24	8.03	11,000	0	0.1
04/02/2016	8.10	26,100	8.10	8.17	8.10	2,500	0	0.0
03/02/2016	8.10	28,700	8.03	8.17	7.89	2,100	3,600	-0.0
02/02/2016	8.03	91,000	8.24	8.24	8.03	0	0	0
01/02/2016	8.24	95,100	8.10	8.38	8.10	23,100	0	0.3
29/01/2016	8.10	96,400	7.96	8.10	7.96	8,000	0	0.1
28/01/2016	7.96	114,170	8.03	8.03	7.89	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.10	0.34%	6,828,600	-72,500	-2.4	28.30 32.60 30
2 tháng (2025-12-01)	-0.80	-2.61%	9,797,200	-39,400	-1.4	28.30 32.60 30
3 tháng (2025-10-30)	-3.30	-9.94%	13,786,200	-164,900	-5.6	28.30 34.08 30
6 tháng (2025-08-01)	-8.48	-22.09%	54,752,800	-261,400	-10.2	28.30 42.18 30
12 tháng (2025-02-03)	-3.59	-10.73%	162,025,376	-186,360	-3.3	26.17 42.18 30
24 tháng (2024-02-15)	4.71	18.68%	340,294,772	-4,404,287	-164.9	24.62 45.89 30
36 tháng (2023-02-13)	13.95	87.46%	429,765,794	-4,714,794	-164.7	15.12 45.89 30
60 tháng (2021-02-23)	11.85	65.70%	689,862,678	-8,313,456	-247.6	10.69 45.89 30

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH