Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/03/2014	10.20	1,171,275	10.48	10.55	10.13	0	0	0
11/03/2014	10.48	2,192,650	10.34	10.69	10.34	0	1,000	-0.0
10/03/2014	10.34	2,329,600	9.92	10.48	9.78	13,000	800	0.2
07/03/2014	9.92	1,393,035	9.78	10.20	9.64	0	0	0
06/03/2014	9.78	1,166,100	9.71	9.85	9.57	0	0	0
05/03/2014	9.71	673,828	9.57	9.78	9.50	0	0	0
04/03/2014	9.57	916,910	9.43	9.71	9.29	15,000	0	0.2
03/03/2014	9.43	985,000	9.85	9.85	9.43	200	120,000	-1.7
28/02/2014	9.85	992,030	9.71	9.85	9.57	0	20,000	-0.3
27/02/2014	9.71	1,516,202	9.92	9.99	9.71	0	25,000	-0.4
26/02/2014	9.92	1,349,250	9.99	10.13	9.71	100	8,000	-0.1
25/02/2014	9.99	1,188,600	9.92	9.99	9.78	87,500	8,100	1.1
24/02/2014	9.92	1,102,350	9.57	9.92	9.50	0	35,210	-0.5
21/02/2014	9.57	1,043,300	9.43	9.64	8.52	10,100	15,000	-0.1
20/02/2014	9.43	2,805,800	10.34	10.41	9.36	208,600	9,000	2.8
19/02/2014	10.34	1,900,732	9.92	10.41	9.78	0	21,000	-0.3
18/02/2014	9.92	1,202,000	9.78	9.92	9.64	19,000	0	0.3
17/02/2014	9.78	1,149,050	9.99	9.99	9.64	0	0	0
14/02/2014	9.99	1,887,900	9.85	10.20	9.78	39,000	279,000	-3.5
13/02/2014	9.85	3,064,720	9.22	9.85	9.29	65,000	0	0.9
12/02/2014	9.22	1,607,724	9.08	9.29	9.01	35,700	500	0.5
11/02/2014	9.08	1,212,750	9.36	9.78	9.08	1,000	0	0.0
10/02/2014	9.36	832,660	9.22	9.43	9.22	10,000	0	0.1
07/02/2014	9.22	1,640,500	9.71	9.71	9.22	0	1,000	-0.0
06/02/2014	9.71	1,196,760	9.36	9.71	9.15	0	900	-0.0
27/01/2014	9.36	1,880,600	8.80	9.36	8.66	6,000	21,000	-0.2
24/01/2014	8.80	1,389,500	8.38	8.87	8.38	0	12,000	-0.1
23/01/2014	8.38	297,840	8.31	8.45	8.31	1,200	74,700	-0.9
22/01/2014	8.31	709,420	8.45	8.66	8.31	4,000	67,500	-0.8
21/01/2014	8.45	654,320	8.31	8.52	8.31	0	66,500	-0.8
20/01/2014	8.31	1,304,000	8.59	8.66	8.31	0	88,400	-1.1
17/01/2014	8.59	840,336	8.80	9.01	8.59	21,000	18,000	0.0
16/01/2014	8.80	700,022	8.80	8.87	8.59	10,000	0	0.1
15/01/2014	8.80	2,272,239	8.66	9.08	8.66	105,000	6,600	1.3
14/01/2014	8.66	982,979	8.45	8.66	8.38	22,000	0	0.3
13/01/2014	8.45	935,800	8.45	8.66	8.38	20,000	400	0.2
10/01/2014	8.45	828,561	8.66	8.80	8.45	60,000	0	0.7
09/01/2014	8.66	1,942,859	8.38	8.80	8.45	59,000	0	0.7
08/01/2014	8.38	1,400,210	8.03	8.45	8.03	55,200	0	0.6
07/01/2014	8.03	578,900	8.03	8.24	8.03	0	0	0
06/01/2014	8.03	193,720	7.96	8.10	7.96	0	1,000	-0.0
03/01/2014	7.96	451,780	8.03	8.03	7.89	0	0	0
02/01/2014	8.03	507,310	7.96	8.17	7.96	0	0	0
31/12/2013	7.96	246,758	7.82	8.03	7.82	0	0	0
30/12/2013	7.82	682,320	8.03	8.03	7.82	0	0	0
27/12/2013	8.03	262,780	8.10	8.17	7.96	0	0	0
26/12/2013	8.10	200,634	8.17	8.24	7.89	0	2,000	-0.0
25/12/2013	8.17	320,280	8.17	8.17	8.10	30,000	0	0.4
24/12/2013	8.17	558,840	8.24	8.38	8.17	42,600	0	0.5
23/12/2013	8.24	1,043,500	7.96	8.38	8.03	141,300	20,000	1.4
20/12/2013	7.96	418,000	8.10	8.10	7.96	0	0	0
19/12/2013	8.10	560,149	8.03	8.17	7.96	0	0	0
18/12/2013	8.03	280,800	8.03	8.03	7.82	0	0	0
17/12/2013	8.03	707,622	7.89	8.03	7.89	0	120	-0.0
16/12/2013	7.89	265,800	7.89	7.89	7.82	0	200	-0.0
13/12/2013	7.89	179,490	7.82	7.96	7.68	0	0	0
12/12/2013	7.82	582,809	7.75	7.89	7.68	0	0	0
11/12/2013	7.75	787,630	7.89	7.89	7.68	0	4,800	-0.1
10/12/2013	7.89	423,500	7.96	7.96	7.82	0	20,500	-0.2
09/12/2013	7.96	375,900	8.03	8.10	7.89	0	0	0
06/12/2013	8.03	300,300	8.10	8.10	7.75	0	7,000	-0.1
05/12/2013	8.10	1,025,940	8.10	8.24	8.03	500	0	0.0
04/12/2013	8.10	621,000	8.03	8.17	8.03	5,000	11,000	-0.1
03/12/2013	8.03	841,600	7.75	8.03	7.82	0	5,300	-0.1
02/12/2013	7.75	320,900	7.75	7.82	7.75	0	0	0
29/11/2013	7.75	378,900	7.82	7.89	7.68	0	0	0
28/11/2013	7.82	477,500	7.89	7.89	7.75	0	0	0
27/11/2013	7.89	516,600	7.82	7.96	7.75	10,400	0	0.1
26/11/2013	7.82	563,406	7.68	7.89	7.54	20,000	0	0.2
25/11/2013	7.68	747,900	7.82	8.03	7.68	0	0	0
22/11/2013	7.82	1,072,310	7.75	7.89	7.75	20,000	10,600	0.1
21/11/2013	7.75	1,629,420	7.82	8.17	7.75	1,200	0	0.0
20/11/2013	7.82	757,540	7.89	7.89	7.75	0	16,800	-0.2
19/11/2013	7.89	600,000	7.82	7.96	7.75	0	10,000	-0.1
18/11/2013	7.82	1,309,000	7.75	8.10	7.75	67,000	1,000	0.8
15/11/2013	7.75	1,344,938	7.54	7.82	7.54	77,900	25,600	0.6
14/11/2013	7.54	849,700	7.33	7.54	7.33	0	0	0
13/11/2013	7.33	1,106,280	7.47	7.47	7.33	26,100	0	0.3
12/11/2013	7.47	1,057,630	7.68	7.75	7.47	27,000	0	0.3
11/11/2013	7.68	650,500	7.61	7.68	7.47	26,300	0	0.3
08/11/2013	7.61	285,100	7.47	7.61	7.47	3,200	0	0.0
07/11/2013	7.47	2,177,558	7.33	7.89	7.40	50,500	4,400	0.5
06/11/2013	7.33	562,900	7.26	7.40	7.19	0	0	0
05/11/2013	7.26	364,722	7.12	7.26	7.12	15,000	200	0.2
04/11/2013	7.12	196,160	6.99	7.12	6.99	11,500	0	0.1
01/11/2013	6.99	97,500	7.05	7.12	6.99	0	0	0
31/10/2013	7.05	184,600	7.05	7.05	7.05	0	0	0
30/10/2013	7.05	147,181	7.05	7.12	7.05	0	0	0
29/10/2013	7.05	275,300	7.05	7.05	6.99	0	0	0
28/10/2013	7.05	268,100	7.05	7.12	7.05	0	0	0
25/10/2013	7.05	305,560	7.12	7.12	7.05	0	0	0
24/10/2013	7.12	537,740	7.33	7.33	7.12	0	17,000	-0.2
23/10/2013	7.33	294,896	7.26	7.33	7.26	0	80	-0.0
22/10/2013	7.26	260,307	7.33	7.40	7.26	0	0	0
21/10/2013	7.33	846,773	7.12	7.47	7.26	0	0	0
18/10/2013	7.12	372,140	7.19	7.19	7.12	0	0	0
17/10/2013	7.19	437,260	7.19	7.33	7.12	0	100	-0.0
16/10/2013	7.19	423,410	7.12	7.26	7.05	0	0	0
15/10/2013	7.12	288,300	7.05	7.12	7.05	0	0	0
14/10/2013	7.05	130,000	7.12	7.19	7.05	0	0	0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-4.50	-14.42%	6,999,000	25,200	0.9	26.10 31.30 26.10
2 tháng (2026-01-19)	-5.40	-16.82%	10,764,700	10,500	0.4	26.10 32.10 26.10
3 tháng (2025-12-19)	-3.80	-12.46%	16,780,600	-28,600	-1.0	26.10 32.60 26.10
6 tháng (2025-09-22)	-9.33	-25.90%	31,028,200	-106,600	-3.9	26.10 37.59 26.10
12 tháng (2025-03-24)	-13.24	-33.15%	142,853,300	-226,480	-4.7	26.10 42.18 26.10
24 tháng (2024-03-29)	-5.39	-16.80%	326,654,538	-3,730,450	-146.9	26.10 45.89 26.10
36 tháng (2023-04-04)	8.17	44.08%	434,150,594	-4,597,404	-162.7	17.06 45.89 26.10
60 tháng (2021-04-14)	5.82	27.87%	661,746,557	-6,488,536	-205.7	10.69 45.89 26.10

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH