Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/12/2015	8.45	49,406	8.52	8.52	8.38	4,200	14,000	-0.1
04/12/2015	8.52	113,170	8.59	8.59	8.45	0	0	0
03/12/2015	8.59	41,090	8.52	8.59	8.52	0	0	0
02/12/2015	8.52	74,860	8.45	8.59	8.45	2,000	0	0.0
01/12/2015	8.45	41,900	8.52	8.66	8.45	0	2,400	-0.0
30/11/2015	8.52	87,100	8.59	8.73	8.45	1,300	700	0.0
27/11/2015	8.59	87,507	8.80	8.87	8.59	100	4,000	-0.0
26/11/2015	8.80	66,476	8.80	8.94	8.73	100	0	0.0
25/11/2015	8.80	55,800	8.80	8.94	8.73	0	6,500	-0.1
24/11/2015	8.80	83,400	8.94	8.94	8.80	0	8,100	-0.1
23/11/2015	8.94	189,060	8.80	9.01	8.80	2,000	120,500	-1.5
20/11/2015	8.80	71,000	8.80	8.87	8.73	0	35,400	-0.4
19/11/2015	8.80	64,296	8.87	8.87	8.80	0	0	0
18/11/2015	8.87	66,820	8.80	8.87	8.80	500	1,500	-0.0
17/11/2015	8.80	30,900	8.87	8.94	8.80	100	0	0.0
16/11/2015	8.87	31,700	8.94	9.01	8.87	0	0	0
13/11/2015	8.94	49,600	9.01	9.08	8.87	13,400	0	0.2
12/11/2015	9.01	73,610	8.94	9.01	8.66	20,800	6,700	0.2
11/11/2015	8.94	34,120	8.87	8.94	8.80	0	0	0
10/11/2015	8.87	30,052	8.80	8.94	8.87	500	0	0.0
09/11/2015	8.80	68,810	9.01	9.01	8.80	100	0	0.0
06/11/2015	9.01	90,300	9.08	9.15	8.94	51,000	1,000	0.7
05/11/2015	9.08	53,748	9.01	9.08	8.94	0	0	0
04/11/2015	9.01	134,122	8.87	9.08	8.94	4,100	0	0.1
03/11/2015	8.87	77,600	8.80	8.87	8.80	500	0	0.0
02/11/2015	8.80	33,100	8.80	8.94	8.73	1,000	0	0.0
30/10/2015	8.80	66,420	8.94	8.94	8.80	500	0	0.0
29/10/2015	8.94	55,100	8.80	8.94	8.87	5,000	0	0.1
28/10/2015	8.80	65,610	8.94	8.94	8.80	600	0	0.0
27/10/2015	8.94	58,140	8.94	8.94	8.80	500	0	0.0
26/10/2015	8.94	77,950	8.94	9.01	8.94	4,500	0	0.1
23/10/2015	8.94	64,100	8.87	9.01	8.94	0	0	0
22/10/2015	8.87	197,139	8.73	8.87	8.80	400	124,700	-1.6
21/10/2015	8.73	96,800	8.87	8.87	8.73	0	36,100	-0.5
20/10/2015	8.87	170,301	8.94	8.94	8.80	400	0	0.0
19/10/2015	8.94	181,100	9.01	9.01	8.80	0	49,000	-0.6
16/10/2015	9.01	162,690	9.01	9.08	9.01	0	71,470	-0.9
15/10/2015	9.01	202,240	9.08	9.08	8.94	100	120,900	-1.6
14/10/2015	9.08	79,210	9.08	9.15	9.01	0	19,000	-0.2
13/10/2015	9.08	75,428	9.22	9.22	9.08	0	17,000	-0.2
12/10/2015	9.22	163,000	9.08	9.29	9.08	0	77,000	-1.0
09/10/2015	9.08	184,500	9.08	9.22	9.08	3,000	67,500	-0.8
08/10/2015	9.08	177,511	9.01	9.22	9.08	0	71,700	-0.9
07/10/2015	9.01	183,201	9.22	9.22	9.01	0	44,000	-0.6
06/10/2015	9.22	226,650	8.87	9.36	9.08	13,900	100,000	-1.1
05/10/2015	8.87	208,400	8.80	9.01	8.80	17,200	58,900	-0.5
02/10/2015	8.80	107,000	8.94	9.01	8.80	0	19,700	-0.3
01/10/2015	8.94	44,900	9.01	9.01	8.94	0	2,800	-0.0
30/09/2015	9.01	57,100	9.01	9.15	9.01	0	15,100	-0.2
29/09/2015	9.01	95,351	9.15	9.15	8.87	100	61,000	-0.8
28/09/2015	9.15	75,900	9.22	9.36	9.15	0	0	0
25/09/2015	9.22	40,100	9.22	9.29	9.22	0	0	0
24/09/2015	9.22	48,700	9.29	9.36	9.22	0	0	0
23/09/2015	9.29	64,050	9.36	9.36	9.22	30,000	40	0.4
22/09/2015	9.36	85,110	9.36	9.36	9.29	29,200	0	0.4
21/09/2015	9.36	31,200	9.22	9.36	9.15	27,000	0	0.4
18/09/2015	9.22	91,910	9.01	9.29	9.08	3,200	0	0.0
17/09/2015	9.01	80,200	9.08	9.15	8.94	0	0	0
16/09/2015	9.08	54,300	9.15	9.22	9.08	0	0	0
15/09/2015	9.15	65,400	9.15	9.15	9.01	0	0	0
14/09/2015	9.15	24,544	9.29	9.29	9.08	0	0	0
11/09/2015	9.29	22,500	9.36	9.36	9.22	7,100	0	0.1
10/09/2015	9.36	36,576	9.36	9.36	9.15	2,500	100	0.0
09/09/2015	9.36	52,820	9.36	9.43	9.29	25,000	0	0.3
08/09/2015	9.36	53,800	9.15	9.43	9.08	0	1,300	-0.0
07/09/2015	9.15	98,000	9.43	9.43	9.01	0	0	0
04/09/2015	9.43	70,400	9.43	10.20	9.36	0	0	0
03/09/2015	9.43	125,600	9.57	9.57	9.29	0	0	0
01/09/2015	9.57	100,500	9.57	9.64	9.43	2,900	0	0.0
31/08/2015	9.57	128,900	9.71	9.71	9.50	0	0	0
28/08/2015	9.71	345,000	9.22	9.78	9.43	110,600	9,100	1.4
27/08/2015	9.22	243,100	9.29	9.29	9.15	122,300	80,900	0.5
26/08/2015	9.29	243,520	8.59	9.36	8.52	100,000	5,300	1.2
25/08/2015	8.59	263,500	8.38	8.66	8.17	60,000	0	0.7
24/08/2015	8.38	732,660	9.29	9.29	8.38	0	70,160	-0.9
21/08/2015	9.29	310,800	9.43	9.43	9.01	2,500	100,000	-1.3
20/08/2015	9.43	173,900	9.71	9.78	9.43	0	100,000	-1.4
19/08/2015	9.71	277,800	9.50	9.71	9.36	1,000	147,700	-2.0
18/08/2015	9.50	44,002	9.36	9.57	9.43	1,000	0	0.0
17/08/2015	9.36	280,820	9.64	9.78	9.36	0	128,600	-1.8
14/08/2015	9.64	314,100	9.71	9.85	9.50	25,000	211,400	-2.6
13/08/2015	9.71	259,990	9.92	9.92	9.64	0	20,200	-0.3
12/08/2015	9.92	247,720	10.20	10.20	9.85	2,000	132,100	-1.8
11/08/2015	10.20	149,910	10.20	10.27	10.13	44,200	0	0.6
10/08/2015	10.20	167,000	10.13	10.34	10.13	16,000	0	0.2
07/08/2015	10.13	85,138	9.92	10.13	9.92	18,000	0	0.3
06/08/2015	9.92	162,700	10.13	10.13	9.92	1,000	0	0.0
05/08/2015	10.13	155,600	9.99	10.13	9.92	0	27,000	-0.4
04/08/2015	9.99	139,220	9.92	10.06	9.92	0	26,900	-0.4
03/08/2015	9.92	340,450	10.20	10.20	9.85	0	25,000	-0.4
31/07/2015	10.20	181,700	10.41	10.55	10.20	3,100	50,000	-0.7
30/07/2015	10.41	104,320	10.34	10.55	10.27	0	3,100	-0.0
29/07/2015	10.34	121,960	10.62	10.62	10.34	0	3,100	-0.0
28/07/2015	10.62	283,200	10.69	10.97	10.62	59,700	25,020	0.5
27/07/2015	10.69	347,520	10.41	10.69	10.41	110,000	20	1.7
24/07/2015	10.41	179,700	10.62	10.62	10.41	0	200	-0.0
23/07/2015	10.62	148,920	10.62	10.69	10.48	25,000	0	0.4
22/07/2015	10.62	210,780	10.27	10.62	10.20	140,500	25,200	1.7
21/07/2015	10.27	266,000	10.55	10.69	10.13	300	83,200	-1.2
20/07/2015	10.55	175,920	10.55	10.83	10.34	1,200	26,000	-0.4

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-2	-6.02%	3,757,900	-43,100	-1.4	30.70 33.30 31.20
2 tháng (2025-10-06)	-6.39	-17.01%	10,659,000	-43,900	-1.7	30.70 37.59 31.20
3 tháng (2025-09-08)	-6.10	-16.36%	17,199,800	-80,000	-3.0	30.70 38.08 31.20
6 tháng (2025-06-09)	0.25	0.79%	85,060,600	-265,900	-9.8	30.66 42.18 31.20
12 tháng (2024-12-10)	-6.98	-18.28%	164,473,190	-600,160	-19.1	26.17 42.18 31.20
24 tháng (2023-12-18)	7.06	29.24%	338,214,646	-5,385,887	-189.2	23.95 45.89 31.20
36 tháng (2022-12-21)	14.33	84.93%	424,356,074	-4,390,394	-157.9	15.12 45.89 31.20
60 tháng (2020-12-31)	15.47	98.41%	722,526,651	-11,436,306	-315.8	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH