Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/04/2009	11.00	106,700	10.30	11.00	11.00	0	51,000	0
02/04/2009	10.30	158,200	9.65	10.30	10.30	0	51,000	0
01/04/2009	9.65	249,900	9.39	9.65	9.60	0	50,000	0
31/03/2009	9.39	1,222,200	9.17	9.47	8.56	37,000	242,300	0
30/03/2009	9.17	1,018,700	8.91	9.47	8.47	3,800	72,200	0
27/03/2009	8.91	2,149,700	8.56	9.08	8.78	3,800	360,700	0
26/03/2009	8.56	1,055,800	8.12	8.56	8.25	52,000	200,100	0
25/03/2009	8.12	1,053,800	7.86	8.34	7.51	5,700	172,000	0
24/03/2009	7.86	934,600	7.25	7.86	7.77	100	401,000	0
23/03/2009	7.25	1,340,100	7.77	7.77	7.20	13,000	0	0
20/03/2009	7.77	1,033,700	7.55	8.03	7.38	200	195,100	0
19/03/2009	7.55	1,542,200	7.25	7.73	7.33	12,300	421,400	0
18/03/2009	7.25	317,800	6.81	7.25	7.25	0	300,000	0
17/03/2009	6.81	1,588,100	6.46	6.81	6.42	10,100	1,177,200	0
16/03/2009	6.46	502,300	6.20	6.59	6.29	5,100	380,100	0
13/03/2009	6.20	344,500	6.33	6.68	6.20	100	240,000	0
12/03/2009	6.33	493,000	6.72	6.72	6.29	18,600	252,500	0
11/03/2009	6.72	756,200	6.46	6.81	6.50	16,000	521,800	0
10/03/2009	6.46	356,000	6.20	6.55	6.11	0	195,500	0
09/03/2009	6.20	102,400	6.20	6.33	6.16	900	44,200	0
06/03/2009	6.20	62,200	6.24	6.29	6.02	3,300	14,000	0
05/03/2009	6.24	69,200	6.16	6.42	6.11	700	13,000	0
04/03/2009	6.16	62,300	6.02	6.20	5.89	9,000	0	0
03/03/2009	6.02	83,900	6.24	6.24	5.89	0	0	0
02/03/2009	6.24	83,600	6.24	6.29	5.94	0	0	0
27/02/2009	6.24	99,300	6.11	6.33	5.98	0	0	0
26/02/2009	6.11	139,100	6.07	6.37	5.81	1,300	0	0
25/02/2009	6.07	123,700	5.63	6.07	5.76	0	0	0
24/02/2009	5.63	116,900	5.98	6.02	5.63	0	0	0
23/02/2009	5.98	115,400	6.46	6.46	5.94	0	16,700	0
20/02/2009	6.46	50,900	6.55	6.55	6.29	0	0	0
19/02/2009	6.55	154,400	6.37	6.64	6.24	0	30,000	0
18/02/2009	6.37	108,000	6.64	6.64	6.24	2,400	0	0
17/02/2009	6.64	106,500	6.90	6.90	6.46	0	0	0
16/02/2009	6.90	65,900	6.99	7.20	6.85	0	0	0
13/02/2009	6.99	87,900	7.16	7.25	6.90	0	10,000	0
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

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 (2025-12-29)	0.10	0.34%	6,686,600	-75,700	-2.5	28.30 32.60 29.90
2 tháng (2025-11-28)	-1.30	-4.17%	9,699,500	-42,600	-1.5	28.30 32.60 29.90
3 tháng (2025-10-29)	-2.71	-8.32%	13,821,000	-169,100	-5.7	28.30 34.08 29.90
6 tháng (2025-07-31)	-9.65	-24.39%	55,755,400	-347,700	-13.6	28.30 42.18 29.90
12 tháng (2025-02-03)	-3.59	-10.73%	161,883,376	-189,560	-3.4	26.17 42.18 29.90
24 tháng (2024-02-07)	4.42	17.34%	340,281,274	-4,394,787	-164.6	24.62 45.89 29.90
36 tháng (2023-02-13)	13.95	87.46%	429,623,794	-4,717,994	-164.7	15.12 45.89 29.90
60 tháng (2021-02-22)	12.37	70.57%	690,521,099	-8,317,456	-247.7	10.69 45.89 29.90

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH