Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2009	20.87	1,546,000	22.44	23.14	20.74	10,000	62,900	0
20/05/2009	22.44	1,938,800	21.00	22.44	21.22	800	25,500	0
19/05/2009	21.00	100,500	19.69	21.00	21.00	0	5,500	0
18/05/2009	19.69	1,406,600	18.42	19.69	18.82	0	24,700	0
15/05/2009	18.42	299,300	17.90	18.42	17.90	0	7,300	0
14/05/2009	17.90	1,110,200	17.90	18.34	16.85	1,000	24,000	0
13/05/2009	17.90	1,297,000	19.21	19.21	17.20	87,700	7,500	0
12/05/2009	19.21	1,943,400	18.21	19.65	17.16	41,100	34,000	0
11/05/2009	18.21	1,334,400	18.16	19.03	17.46	121,700	10,800	0
08/05/2009	18.16	2,283,800	16.98	18.16	16.59	42,000	71,300	0
07/05/2009	16.98	100,400	15.89	16.98	16.98	0	0	0
06/05/2009	15.89	3,685,700	14.89	15.89	15.28	142,000	8,500	0
05/05/2009	14.89	22,200	13.93	14.89	14.89	0	0	0
04/05/2009	13.93	4,700	13.05	13.93	13.93	0	1,200	0
29/04/2009	13.05	301,700	12.57	13.05	12.88	0	100	0
28/04/2009	12.57	998,600	11.79	12.57	11.00	1,400	11,000	0
27/04/2009	11.79	2,337,900	12.66	12.66	11.79	48,700	0	0
24/04/2009	12.66	82,900	13.58	13.58	12.66	1,500	0	0
23/04/2009	13.58	109,700	14.58	14.58	13.58	6,500	0	0
22/04/2009	14.58	680,800	15.67	15.67	14.58	5,400	0	0
21/04/2009	15.67	6,600	16.85	16.85	15.67	100	0	0
20/04/2009	16.85	26,600	17.42	17.42	16.85	17,000	0	0
17/04/2009	17.42	2,867,900	18.69	19.95	17.42	72,000	26,500	0
16/04/2009	18.69	341,600	17.46	18.69	18.69	75,000	15,300	0
15/04/2009	17.46	670,000	16.33	17.46	17.46	191,000	72,000	0
14/04/2009	16.33	84,500	15.28	16.33	16.33	36,000	400	0
13/04/2009	15.28	39,700	14.32	15.28	15.28	0	20,100	0
10/04/2009	14.32	23,200	13.40	14.32	14.32	0	100	0
09/04/2009	13.40	1,029,300	12.53	13.40	13.32	2,000	1,100	0
08/04/2009	12.53	2,074,200	11.74	12.53	12.01	5,100	21,500	0
07/04/2009	11.74	130,500	11.00	11.74	11.74	0	6,800	0
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

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 (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