Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2014	10.90	376,140	10.76	11.04	10.76	8,000	0	0.1
23/09/2014	10.76	614,060	10.83	11.04	10.69	0	0	0
22/09/2014	10.83	817,200	11.25	11.46	10.83	0	0	0
19/09/2014	11.25	998,996	10.83	11.32	10.76	324,300	0	5.2
18/09/2014	10.83	1,381,548	11.74	11.74	10.83	315,000	0	5.2
17/09/2014	11.74	3,206,490	10.76	11.80	10.90	0	75,000	-1.2
16/09/2014	10.76	839,200	10.55	10.76	10.27	0	0	0
15/09/2014	10.55	1,464,401	10.55	10.90	10.48	300,000	0	4.6
12/09/2014	10.55	656,450	10.55	10.62	10.41	0	0	0
11/09/2014	10.55	515,020	10.41	10.76	10.27	0	16,000	-0.2
10/09/2014	10.41	552,852	10.13	10.41	9.78	0	10,000	-0.1
09/09/2014	10.13	1,995,820	10.76	11.18	9.78	50,000	12,000	0.0
08/09/2014	10.76	655,540	10.76	10.97	10.69	0	0	0
05/09/2014	10.76	494,604	10.69	10.83	10.48	0	0	0
04/09/2014	10.69	1,116,055	10.83	10.83	10.48	11,500	14,500	-0.0
03/09/2014	10.83	849,420	10.90	11.18	10.76	6,000	1,000	0.0
29/08/2014	10.90	851,830	10.90	11.04	10.69	3,000	0	0.0
28/08/2014	10.90	1,488,200	10.48	11.11	10.41	13,500	80	0.0
27/08/2014	10.48	1,206,900	10.34	10.62	10.27	4,000	9,000	-0.1
26/08/2014	10.34	1,376,580	10.41	10.62	10.34	4,000	9,000	-0.1
25/08/2014	10.41	1,467,940	9.99	10.48	10.13	34,000	0	0.0
22/08/2014	9.99	1,535,509	9.57	10.13	9.64	10,000	5,000	0.1
21/08/2014	9.57	1,493,831	9.43	9.92	9.50	10,000	5,000	0.1
20/08/2014	9.43	380,710	9.50	9.64	9.43	0	0	0
19/08/2014	9.50	795,020	9.71	9.85	9.43	27,000	2,000	0.3
18/08/2014	9.71	1,063,480	9.36	9.78	9.29	0	14,400	-0.2
15/08/2014	9.36	378,710	9.29	9.43	9.22	0	0	0
14/08/2014	9.29	1,002,119	9.08	9.57	9.22	0	0	0
13/08/2014	9.08	547,800	8.80	9.15	8.73	0	0	0
12/08/2014	8.80	102,000	8.80	8.87	8.73	500	0	0.0
11/08/2014	8.80	274,500	8.80	8.87	8.73	0	3,200	-0.0
08/08/2014	8.80	341,400	8.87	9.01	8.73	0	0	0
07/08/2014	8.87	219,400	8.80	8.87	8.73	0	400	-0.0
06/08/2014	8.80	302,300	8.80	8.94	8.80	0	0	0
05/08/2014	8.80	254,330	8.59	8.80	8.66	2,000	0	0.0
04/08/2014	8.59	79,970	8.52	8.66	8.52	0	0	0
01/08/2014	8.52	131,640	8.66	8.66	8.45	0	0	0
31/07/2014	8.66	265,800	8.52	8.73	8.52	0	12,000	-0.1
30/07/2014	8.52	76,835	8.59	8.66	8.52	0	0	0
29/07/2014	8.59	318,900	8.52	8.73	8.45	0	0	0
28/07/2014	8.52	442,570	8.87	8.87	8.38	0	0	0
25/07/2014	8.87	166,250	9.01	9.08	8.87	0	0	0
24/07/2014	9.01	118,100	9.01	9.08	8.66	0	0	0
23/07/2014	9.01	266,500	9.08	9.08	8.94	0	3,000	-0.0
22/07/2014	9.08	351,212	9.15	9.15	8.94	0	2,000	-0.0
21/07/2014	9.15	388,706	9.36	9.43	9.01	0	0	0
18/07/2014	9.36	524,700	9.36	9.43	9.22	0	1,000	-0.0
17/07/2014	9.36	378,600	9.29	9.43	9.15	0	0	0
16/07/2014	9.29	787,900	9.29	9.57	9.29	6,000	1,200	0.1
15/07/2014	9.29	486,990	9.15	9.43	9.22	0	1,000	-0.0
14/07/2014	9.15	244,932	9.08	9.15	8.94	0	1,000	-0.0
11/07/2014	9.08	585,000	9.08	9.15	9.01	0	0	0
10/07/2014	9.08	553,430	9.36	9.36	9.08	1,000	29,400	-0.4
09/07/2014	9.36	472,200	9.36	9.50	9.29	0	2,400	-0.0
08/07/2014	9.36	644,340	9.36	9.43	9.22	0	0	0
07/07/2014	9.36	504,700	9.43	9.57	9.36	23,000	0	0.3
04/07/2014	9.43	570,900	9.43	9.57	9.36	0	2,000	-0.0
03/07/2014	9.43	835,431	9.22	9.57	9.29	0	5,200	-0.1
02/07/2014	9.22	490,824	9.01	9.36	9.08	0	9,000	-0.1
01/07/2014	9.01	591,100	9.01	9.22	9.01	4,000	5,000	-0.0
30/06/2014	9.01	517,410	8.94	9.08	8.94	0	0	0
27/06/2014	8.94	240,031	8.94	9.01	8.87	0	1,000	-0.0
26/06/2014	8.94	437,200	9.01	9.08	8.87	0	0	0
25/06/2014	9.01	360,810	8.73	9.01	8.80	0	800	-0.0
24/06/2014	8.73	393,400	8.66	8.80	8.59	0	1,900	-0.0
23/06/2014	8.66	168,300	8.73	8.80	8.66	0	0	0
20/06/2014	8.73	263,700	8.87	9.01	8.73	100	11,500	-0.1
19/06/2014	8.87	895,750	9.01	9.01	8.52	300	0	0.0
18/06/2014	9.01	295,300	9.15	9.22	9.01	0	900	-0.0
17/06/2014	9.15	520,850	8.94	9.22	8.87	0	0	0
16/06/2014	8.94	419,861	8.87	9.01	8.73	0	0	0
13/06/2014	8.87	306,400	9.08	9.08	8.87	0	15,600	-0.2
12/06/2014	9.08	857,100	9.08	9.15	8.94	305,500	0	3.9
11/06/2014	9.08	713,100	8.80	9.22	8.80	195,600	3,480	2.5
10/06/2014	8.80	888,434	9.22	9.22	8.73	0	0	0
09/06/2014	9.22	2,243,900	8.94	9.71	9.01	686,000	5,060	9.0
06/06/2014	8.94	998,700	8.17	8.94	8.24	273,100	0	3.3
05/06/2014	8.17	486,030	7.89	8.31	7.82	69,000	60	0.8
04/06/2014	7.89	724,930	8.31	8.38	7.89	5,000	0	0.1
03/06/2014	8.31	367,200	8.24	8.45	8.24	0	0	0
02/06/2014	8.24	846,200	8.59	8.59	8.24	0	2,000	-0.0
30/05/2014	8.59	918,130	8.73	8.80	8.52	0	0	0
29/05/2014	8.73	754,330	9.01	9.08	8.59	0	60	-0.0
28/05/2014	9.01	1,237,700	8.80	9.43	8.80	79,800	0	1.0
27/05/2014	8.80	1,507,520	8.03	8.80	7.96	480,900	6,700	5.0
26/05/2014	8.03	300,400	8.03	8.24	7.68	9,100	1,000	0.1
23/05/2014	8.03	513,900	8.03	8.17	7.96	0	0	0
22/05/2014	8.03	1,570,820	8.24	8.38	7.96	240,000	0	2.6
21/05/2014	8.24	967,000	7.96	8.38	7.82	0	3,000	-0.0
20/05/2014	7.96	780,220	7.82	7.96	7.54	2,000	0	0.0
19/05/2014	7.82	628,741	7.61	7.96	7.47	0	3,000	-0.0
16/05/2014	7.61	1,027,120	7.12	7.68	6.99	900	3,200	-0.0
15/05/2014	7.12	1,935,800	7.12	7.75	6.85	816,000	5,400	8.5
14/05/2014	7.12	902,836	6.50	7.12	6.29	69,200	100	0.7
13/05/2014	6.50	1,089,115	6.92	7.05	6.29	3,200	0	0.0
12/05/2014	6.92	1,121,200	7.61	7.61	6.92	18,100	0	0.2
09/05/2014	7.61	1,094,820	7.54	7.75	6.85	16,000	0	0.2
08/05/2014	7.54	1,845,300	8.31	8.31	7.54	0	0	0
07/05/2014	8.31	269,000	8.38	8.52	7.54	700	0	0.0
06/05/2014	8.38	824,000	8.52	8.52	7.96	0	0	0

Page:
<<
28
29
30
>>

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