Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/02/2009	7.16	37,500	7.29	7.38	7.12	100	0	0
11/02/2009	7.29	47,100	7.51	7.51	7.07	5,000	0	0
10/02/2009	7.51	66,600	7.81	8.21	7.42	1,000	15,000	0
09/02/2009	7.81	111,500	7.55	7.81	7.51	0	59,000	0
06/02/2009	7.55	170,800	7.47	7.64	7.12	7,100	73,100	0
05/02/2009	7.47	92,900	7.95	7.95	7.47	0	19,800	0
04/02/2009	7.95	129,500	8.12	8.29	7.81	100	52,900	0
03/02/2009	8.12	137,200	8.60	8.69	8.12	800	38,000	0
02/02/2009	8.60	99,100	9.26	9.26	8.56	5,000	40,000	0
23/01/2009	9.26	28,900	9.17	9.30	8.95	1,000	0	0
22/01/2009	9.17	29,400	9.08	9.30	9.04	0	0	0
21/01/2009	9.08	73,300	9.26	9.26	8.99	3,000	0	0
20/01/2009	9.26	67,200	9.34	9.34	9.17	2,000	0	0
19/01/2009	9.34	58,800	9.39	9.43	9.30	0	0	0
16/01/2009	9.39	68,900	9.26	9.56	9.21	0	0	0
15/01/2009	9.26	55,900	9.34	9.34	9.17	0	0	0
14/01/2009	9.34	52,000	9.39	9.60	9.30	0	0	0
13/01/2009	9.39	45,100	9.60	9.60	9.17	0	0	0
12/01/2009	9.60	28,500	9.82	9.82	9.47	0	1,000	0
09/01/2009	9.82	59,500	9.56	9.82	9.56	300	0	0
08/01/2009	9.56	85,300	10.08	10.08	9.39	0	0	0
07/01/2009	10.08	211,600	9.65	10.08	9.82	2,000	5,300	0
06/01/2009	9.65	83,500	9.08	9.65	9.04	0	0	0
05/01/2009	9.08	216,300	9.52	9.56	8.91	1,000	0	0
02/01/2009	9.52	43,500	9.60	9.65	9.52	0	21,000	0
31/12/2008	9.60	99,100	9.60	10.13	9.47	0	0	0
30/12/2008	9.60	114,000	9.60	9.74	9.43	0	0	0
29/12/2008	9.60	114,400	9.82	10.04	9.39	100	0	0
26/12/2008	9.82	63,700	9.91	9.91	9.60	0	0	0
25/12/2008	9.91	85,100	10.04	10.26	9.74	0	0	0
24/12/2008	10.04	143,100	10.08	10.08	9.52	0	0	0
23/12/2008	10.08	175,700	10.57	10.91	10.08	0	0	0
22/12/2008	10.57	203,600	10.78	11.26	10.57	0	0	0
19/12/2008	10.78	221,200	10.78	10.96	10.61	0	0	0
18/12/2008	10.78	135,400	10.70	10.78	10.48	0	0	0
17/12/2008	10.70	300,100	10.04	10.91	10.04	300	0	0
16/12/2008	10.04	418,000	10.17	10.87	9.82	7,800	31,100	0
15/12/2008	10.17	94,000	9.60	10.17	10.17	0	100	0
12/12/2008	9.60	74,100	9.30	9.60	9.08	0	10,000	0
11/12/2008	9.30	138,700	8.86	9.39	8.60	200	0	0
10/12/2008	8.86	157,400	9.52	9.82	8.82	0	28,500	0
09/12/2008	9.52	153,500	9.30	9.91	9.17	0	48,500	0
08/12/2008	9.30	180,000	9.95	10.43	9.30	5,000	28,500	0
05/12/2008	9.95	154,700	10.52	10.52	9.87	0	37,100	0
04/12/2008	10.52	163,600	10.43	11.18	10.43	2,100	82,500	0
03/12/2008	10.43	135,000	10.39	10.96	10.22	0	56,600	0
02/12/2008	10.39	118,900	11.00	11.00	10.26	1,500	0	0
01/12/2008	11.00	228,500	10.57	11.22	10.48	0	0	0
28/11/2008	10.57	99,000	9.78	10.57	10.30	0	1,000	0
27/11/2008	9.78	275,400	10.35	10.91	9.78	21,400	68,300	0
26/11/2008	10.35	432,300	11.22	11.35	10.35	0	1,900	0
25/11/2008	11.22	97,100	10.83	11.57	10.91	1,900	1,200	0
24/11/2008	10.83	116,100	10.83	11.31	10.65	4,300	0	0
21/11/2008	10.83	163,700	10.83	11.13	10.26	0	0	0
20/11/2008	10.83	174,300	11.35	11.35	10.61	1,000	0	0
19/11/2008	11.35	154,700	11.26	11.70	11.00	1,000	0	0
18/11/2008	11.26	212,800	11.70	11.74	11.05	13,200	146,000	0
17/11/2008	11.70	206,400	12.22	12.22	11.57	600	147,900	0
14/11/2008	12.22	415,100	12.05	12.70	11.92	1,600	197,500	0
13/11/2008	12.05	358,600	12.44	12.66	11.61	2,000	228,100	0
12/11/2008	12.44	424,700	13.32	13.32	12.44	1,000	145,000	0
11/11/2008	13.32	74,300	13.97	14.19	13.32	14,000	5,000	0
10/11/2008	13.97	225,000	14.32	15.37	13.53	29,600	75,000	0
07/11/2008	14.32	252,700	14.71	14.84	14.32	14,000	51,000	0
06/11/2008	14.71	685,300	14.63	15.63	14.19	13,000	125,700	0
05/11/2008	14.63	8,600	13.88	14.63	14.63	0	226,000	0
04/11/2008	13.88	73,900	13.23	13.88	12.66	0	9,000	0
03/11/2008	13.23	231,900	12.44	13.27	11.61	300	1,100	0
31/10/2008	12.44	259,100	11.92	12.44	12.01	2,300	163,000	0
30/10/2008	11.92	216,900	11.18	11.92	10.96	11,300	95,000	0
29/10/2008	11.18	278,900	11.05	11.18	10.78	1,100	135,900	0
28/10/2008	11.05	150,500	11.00	11.35	10.30	100	4,900	0
27/10/2008	11.00	108,100	11.87	12.01	11.00	0	1,400	0
24/10/2008	11.87	147,500	12.53	12.53	11.66	1,300	8,800	0
23/10/2008	12.53	100,300	13.71	13.71	12.53	100	7,600	0
22/10/2008	13.71	96,800	14.19	14.19	13.10	2,600	6,500	0
21/10/2008	14.19	184,200	13.75	14.84	13.01	500	6,000	0
20/10/2008	13.75	89,800	14.80	14.84	13.75	10,500	21,000	0
17/10/2008	14.80	84,300	14.84	15.72	14.19	1,500	0	0
16/10/2008	14.84	126,800	16.28	16.28	14.84	1,000	15,000	0
15/10/2008	16.28	185,300	15.59	16.63	14.63	1,800	200	0
14/10/2008	15.59	200	14.28	15.59	15.59	0	0	0
13/10/2008	14.28	164,400	15.28	15.93	14.23	1,600	4,900	0
10/10/2008	15.28	24,300	16.15	16.15	15.28	2,000	0	0
09/10/2008	16.15	279,400	17.33	17.46	16.15	10,400	1,800	0
08/10/2008	17.33	23,400	18.60	18.60	17.33	200	0	0
07/10/2008	18.60	11,000	19.91	19.91	18.60	0	0	0
06/10/2008	19.91	80,700	21.48	21.48	19.91	3,800	5,000	0
03/10/2008	21.48	90,500	21.65	21.78	20.78	26,100	0	0
02/10/2008	21.65	105,200	21.26	22.09	20.96	900	3,000	0
01/10/2008	21.26	150,100	21.17	22.27	20.13	3,800	25,800	0
30/09/2008	21.17	9,500	24.01	24.01	21.17	0	0	0
29/09/2008	24.01	258,600	22.70	24.84	21.74	109,200	113,300	0
26/09/2008	22.70	370,600	23.09	23.92	22.27	20,500	200,100	0
25/09/2008	23.09	307,100	21.83	23.44	21.39	22,900	117,900	0
24/09/2008	21.83	109,400	22.70	22.70	21.17	4,200	0	0
23/09/2008	22.70	434,200	23.62	24.45	22.00	117,200	0	0
22/09/2008	23.62	23,300	23.01	23.62	23.62	0	0	0
19/09/2008	23.01	361,100	21.52	23.01	20.04	56,000	7,100	0
18/09/2008	21.52	3,800	23.14	23.14	21.52	0	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-2.98	-8.74%	3,949,500	-88,800	-3.0	30.70 34.08 31.20
2 tháng (2025-10-06)	-6.49	-17.27%	10,428,600	-37,100	-1.5	30.70 37.59 31.20
3 tháng (2025-09-05)	-7.47	-19.37%	17,952,900	-79,700	-3.1	30.70 38.57 31.20
6 tháng (2025-06-09)	0.15	0.47%	84,830,200	-259,100	-9.6	30.66 42.18 31.20
12 tháng (2024-12-09)	-7.18	-18.75%	164,901,805	-608,860	-19.5	26.17 42.18 31.20
24 tháng (2023-12-15)	7.06	29.34%	338,140,846	-5,380,387	-189.0	23.95 45.89 31.20
36 tháng (2022-12-20)	14.41	86.37%	424,304,180	-4,383,394	-157.6	15.12 45.89 31.20
60 tháng (2020-12-30)	16.75	116.72%	723,544,326	-11,546,456	-317.5	10.69 45.89 31.20

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH