Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2012	9.01	1,584,100	9.78	9.78	9.01	30,000	0	0.4
07/03/2012	9.78	1,665,600	9.78	10.06	9.43	1,000	30,200	-0.4
06/03/2012	9.78	2,434,500	9.85	10.48	9.43	0	32,700	-0.5
05/03/2012	9.85	349,900	9.29	9.85	9.78	0	300	-0.0
02/03/2012	9.29	1,655,700	8.94	9.29	8.73	9,200	0	0.1
01/03/2012	8.94	1,474,700	8.87	9.01	8.52	18,500	0	0.2
29/02/2012	8.87	964,900	8.38	8.94	8.24	0	0	0
28/02/2012	8.38	1,880,000	9.22	9.22	8.38	0	0	0
27/02/2012	9.22	1,413,400	8.66	9.29	8.52	51,800	45,700	0.1
24/02/2012	8.66	2,306,900	8.24	8.80	8.38	30,000	194,600	-2.0
23/02/2012	8.24	1,260,200	7.96	8.24	8.03	0	100,000	-1.2
22/02/2012	7.96	1,284,500	7.26	7.96	7.19	0	60,000	-0.7
21/02/2012	7.26	2,325,800	7.05	7.54	7.26	0	26,900	-0.3
20/02/2012	7.05	529,600	6.85	7.05	6.85	20,100	30,100	-0.1
17/02/2012	6.85	1,062,000	6.50	6.85	6.50	84,300	0	0.8
16/02/2012	6.50	557,900	6.50	6.57	6.29	11,000	0	0.1
15/02/2012	6.50	297,700	6.71	6.71	6.36	3,000	0	0.0
14/02/2012	6.71	549,500	6.50	6.85	6.57	10,000	13,000	-0.0
13/02/2012	6.50	825,800	6.78	6.78	6.43	0	0	0
10/02/2012	6.78	722,300	7.12	7.12	6.78	0	0	0
09/02/2012	7.12	682,500	7.47	7.47	7.12	0	20,000	-0.2
08/02/2012	7.47	848,200	7.40	7.61	7.33	0	25,700	-0.3
07/02/2012	7.40	850,000	7.33	7.61	7.19	0	5,000	-0.1
06/02/2012	7.33	648,600	7.33	7.40	7.05	0	0	0
03/02/2012	7.33	680,200	7.47	7.89	7.26	4,000	0	0.0
02/02/2012	7.47	579,400	7.05	7.47	7.12	50,000	25,000	0.3
01/02/2012	7.05	609,100	7.12	7.19	6.85	0	40,500	-0.4
31/01/2012	7.12	737,300	6.92	7.33	6.99	10,000	0	0.1
30/01/2012	6.92	647,600	6.92	7.12	6.64	13,000	0	0.1
20/01/2012	6.92	783,900	6.99	7.26	6.92	114,000	0	1.2
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

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 (2026-02-23)	-4.20	-13.46%	6,768,000	24,200	0.9	26.70 31.30 26.70
2 tháng (2026-01-19)	-5.10	-15.89%	10,533,700	9,500	0.4	26.70 32.10 26.70
3 tháng (2025-12-18)	-3.50	-11.48%	16,602,900	-22,500	-0.8	26.70 32.60 26.70
6 tháng (2025-09-19)	-9.81	-26.66%	31,007,700	-118,100	-4.3	26.70 37.59 26.70
12 tháng (2025-03-24)	-12.94	-32.39%	142,622,300	-227,480	-4.7	26.17 42.18 26.70
24 tháng (2024-03-28)	-5.47	-16.86%	328,011,162	-3,541,850	-140.6	26.17 45.89 26.70
36 tháng (2023-04-03)	8.84	48.66%	434,196,644	-4,597,904	-162.7	17.06 45.89 26.70
60 tháng (2021-04-13)	6.12	29.31%	663,196,188	-6,496,936	-205.9	10.69 45.89 26.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH