Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2012	6.99	426,100	6.71	6.99	6.64	0	0	0
18/01/2012	6.71	297,800	6.50	6.71	6.43	0	0	0
17/01/2012	6.50	585,900	6.64	6.78	6.50	0	0	0
16/01/2012	6.64	541,500	6.29	6.64	6.43	0	0	0
13/01/2012	6.29	1,176,400	5.94	6.29	5.87	0	0	0
12/01/2012	5.94	444,400	6.01	6.01	5.80	5,000	0	0.0
11/01/2012	6.01	1,209,700	5.87	6.08	5.94	24,200	0	0.2
10/01/2012	5.87	565,400	5.52	5.87	5.38	10,000	2,900	0.1
09/01/2012	5.52	277,400	5.52	5.66	5.38	0	0	0
06/01/2012	5.52	552,500	5.73	5.80	5.45	5,000	0	0.0
05/01/2012	5.73	251,000	5.94	6.01	5.66	0	0	0
04/01/2012	5.94	211,600	6.22	6.22	5.87	0	0	0
03/01/2012	6.22	148,100	6.22	6.50	6.15	0	0	0
30/12/2011	6.22	347,400	6.01	6.36	5.73	0	100	-0.0
29/12/2011	6.01	469,100	6.43	6.43	5.94	0	0	0
28/12/2011	6.43	444,600	6.22	6.57	5.80	0	0	0
27/12/2011	6.22	343,300	6.57	6.64	6.22	0	0	0
26/12/2011	6.57	428,000	7.05	7.05	6.57	25,000	0	0.2
23/12/2011	7.05	307,800	7.26	7.26	6.99	0	3,000	-0.0
22/12/2011	7.26	541,200	7.68	7.75	7.26	0	19,500	-0.2
21/12/2011	7.68	266,500	7.68	8.03	7.61	0	0	0
20/12/2011	7.68	589,200	8.17	8.17	7.61	50,000	83,100	-0.4
19/12/2011	8.17	387,700	8.31	8.45	8.10	16,000	0	0.2
16/12/2011	8.31	272,600	8.17	8.59	7.54	0	3,000	-0.0
15/12/2011	8.17	611,700	8.45	8.45	7.96	5,000	0	0.1
14/12/2011	8.45	586,600	8.87	8.94	8.38	5,000	97,900	-1.1
13/12/2011	8.87	254,700	9.01	9.01	8.73	8,000	15,000	-0.1
12/12/2011	9.01	441,700	9.08	9.15	8.87	3,000	200	0.0
09/12/2011	9.08	645,800	9.29	9.43	9.01	2,000	0	0.0
08/12/2011	9.29	239,000	9.29	9.43	9.15	0	0	0
07/12/2011	9.29	437,500	9.50	9.57	9.29	0	0	0
06/12/2011	9.50	668,300	9.85	10.06	9.43	0	0	0
05/12/2011	9.85	1,144,300	9.29	9.85	8.59	700	0	0.0
02/12/2011	9.29	291,400	9.15	9.36	9.08	0	2,000	-0.0
01/12/2011	9.15	366,500	8.94	9.43	9.01	0	10,300	-0.1
30/11/2011	8.94	289,600	9.15	9.22	8.94	0	30,000	-0.4
29/11/2011	9.15	397,400	9.36	9.64	9.15	7,000	300	0.1
28/11/2011	9.36	795,500	8.94	9.50	8.38	34,000	4,000	0.4
25/11/2011	8.94	260,100	9.01	9.01	8.87	3,000	27,700	-0.3
24/11/2011	9.01	330,900	9.29	9.29	8.94	0	0	0
23/11/2011	9.29	331,400	9.15	9.43	9.08	0	0	0
22/11/2011	9.15	311,100	9.29	9.29	8.94	0	10,000	-0.1
21/11/2011	9.29	276,200	9.29	9.36	9.15	0	30,000	-0.4
18/11/2011	9.29	453,900	9.50	9.50	9.15	12,000	0	0.2
17/11/2011	9.50	332,000	9.78	9.92	9.43	0	100	-0.0
16/11/2011	9.78	429,700	9.43	9.85	9.43	0	0	0
15/11/2011	9.43	484,800	9.36	9.50	9.29	0	0	0
14/11/2011	9.36	445,700	9.50	9.64	9.22	0	0	0
11/11/2011	9.50	399,500	9.57	9.71	9.43	0	0	0
10/11/2011	9.57	411,100	9.71	9.71	9.43	0	0	0
09/11/2011	9.71	268,400	9.92	9.92	9.64	300	0	0.0
08/11/2011	9.92	438,600	9.71	9.92	9.43	0	0	0
07/11/2011	9.71	490,600	9.92	9.92	9.43	0	0	0
04/11/2011	9.92	641,500	9.99	10.20	9.85	0	17,000	-0.2
03/11/2011	9.99	482,700	9.99	10.06	9.78	0	0	0
02/11/2011	9.99	505,300	10.34	10.34	9.85	2,000	0	0.0
01/11/2011	10.34	960,500	10.83	10.83	10.27	0	10,000	-0.2
31/10/2011	10.83	1,716,100	10.48	11.04	10.55	17,000	7,000	0.2
28/10/2011	10.48	930,800	9.85	10.48	9.92	0	45,500	-0.7
27/10/2011	9.85	285,800	9.85	9.99	9.78	0	2,800	-0.0
26/10/2011	9.85	293,600	9.78	9.92	9.71	0	0	0
25/10/2011	9.78	393,800	10.06	10.20	9.78	0	10,000	-0.1
24/10/2011	10.06	454,800	10.27	10.41	9.99	0	0	0
21/10/2011	10.27	535,400	9.78	10.34	9.85	5,400	0	0.1
20/10/2011	9.78	478,300	9.78	10.41	9.78	0	121,300	-1.7
19/10/2011	9.78	492,400	9.57	9.99	9.36	32,100	1,500	0.4
18/10/2011	9.57	684,100	9.78	9.78	9.43	1,500	0	0.0
17/10/2011	9.78	467,400	9.99	10.13	9.78	1,000	0	0.0
14/10/2011	9.99	521,500	9.99	10.20	9.99	0	13,000	-0.2
13/10/2011	9.99	559,600	9.99	10.20	9.78	0	0	0
12/10/2011	9.99	1,206,500	10.48	10.48	9.92	0	20,000	-0.3
11/10/2011	10.48	395,400	10.55	10.97	10.48	0	34,000	-0.5
10/10/2011	10.55	506,800	10.83	10.83	10.41	10,800	8,000	0.0
07/10/2011	10.83	549,300	11.18	11.39	10.76	0	0	0
06/10/2011	11.18	616,000	10.55	11.32	10.76	10,000	0	0.2
05/10/2011	10.55	667,600	10.83	10.90	10.55	3,000	20,000	-0.3
04/10/2011	10.83	582,700	10.55	10.83	10.34	0	0	0
03/10/2011	10.55	1,019,700	10.83	10.97	10.41	0	15,000	-0.2
30/09/2011	10.83	569,100	11.11	11.18	10.83	5,300	21,500	-0.3
29/09/2011	11.11	1,324,700	11.60	11.60	10.97	20,000	50,000	-0.5
28/09/2011	11.60	680,300	11.60	12.08	11.53	24,200	12,000	0.2
27/09/2011	11.60	730,600	11.67	11.80	11.53	61,000	0	1.0
26/09/2011	11.67	601,600	11.94	11.94	11.53	0	0	0
23/09/2011	11.94	505,500	12.08	12.15	11.74	2,000	0	0.0
22/09/2011	12.08	1,117,100	11.87	12.22	11.80	27,500	0	0.5
21/09/2011	11.87	865,000	11.53	11.94	11.53	0	96,100	-1.6
20/09/2011	11.53	578,000	11.87	12.01	11.53	2,000	52,700	-0.8
19/09/2011	11.87	686,100	11.74	12.01	11.60	50,000	0	0.9
16/09/2011	11.74	1,114,500	11.94	12.15	11.60	90,000	62,800	0.5
15/09/2011	11.94	1,322,800	12.15	12.36	11.67	700	1,000	-0.0
14/09/2011	12.15	1,792,300	12.78	12.99	12.15	27,200	214,700	-3.3
13/09/2011	12.78	1,128,000	12.92	13.48	12.71	0	0	0
12/09/2011	12.92	1,440,600	12.57	13.13	12.29	4,700	13,500	-0.2
09/09/2011	12.57	1,347,700	12.71	12.99	12.29	35,000	11,000	0.4
08/09/2011	12.71	2,122,200	12.22	12.99	12.64	25,000	54,400	-0.6
07/09/2011	12.22	1,073,000	11.60	12.22	11.60	66,400	800	1.1
06/09/2011	11.60	1,153,300	11.67	11.87	11.32	13,800	110,000	-1.6
05/09/2011	11.67	1,416,000	12.36	12.36	11.60	29,100	142,200	-1.9
01/09/2011	12.36	1,292,200	12.29	12.57	12.08	0	0	0
31/08/2011	12.29	1,602,100	12.29	12.85	12.08	150,800	110,000	0.7

Page:
<<
35
36
37
>>

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