Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2008	23.14	98,300	24.75	24.75	23.14	7,400	1,600	0
16/09/2008	24.75	91,900	27.07	27.07	24.75	800	3,000	0
15/09/2008	27.07	623,100	27.90	29.47	25.98	5,000	16,300	0
12/09/2008	27.90	10,500	29.99	29.99	27.90	0	0	0
11/09/2008	29.99	54,600	31.56	31.56	29.99	3,200	0	0
10/09/2008	31.56	166,000	32.61	33.18	31.56	4,000	6,300	0
09/09/2008	32.61	255,800	34.93	35.80	32.61	25,900	25,200	0
08/09/2008	34.93	584,900	36.10	38.55	33.57	48,300	10,800	0
05/09/2008	36.10	532,100	33.75	36.10	34.05	21,300	51,300	0
04/09/2008	33.75	55,500	31.56	33.75	33.75	45,500	51,000	0
03/09/2008	31.56	5,400	29.56	31.56	31.56	0	3,100	0
29/08/2008	29.56	609,500	28.29	29.56	28.38	165,900	324,500	0
28/08/2008	28.29	776,600	26.46	28.29	24.62	5,300	88,800	0
27/08/2008	26.46	2,000	24.75	26.46	26.46	0	0	0
26/08/2008	24.75	100	23.14	24.75	24.75	0	0	0
25/08/2008	23.14	4,400	21.65	23.14	23.14	0	2,000	0
22/08/2008	21.65	7,500	20.26	21.65	21.65	0	1,000	0
21/08/2008	20.26	11,600	18.95	20.26	20.26	0	0	0
20/08/2008	18.95	41,800	17.72	18.95	18.95	0	0	0
19/08/2008	17.72	29,600	16.59	17.72	17.72	0	100,500	0
18/08/2008	16.59	150,600	15.54	16.59	16.59	0	2,800	0
15/08/2008	15.54	900	14.97	15.54	15.54	0	0	0
14/08/2008	14.97	4,600	14.41	14.97	14.97	0	400	0
13/08/2008	14.41	6,200	13.88	14.41	14.41	0	200	0
12/08/2008	13.88	8,200	13.36	13.88	13.88	0	300	0
11/08/2008	13.36	400	12.88	13.36	13.36	0	100	0
08/08/2008	12.88	94,800	12.57	12.88	12.09	100	300	0
07/08/2008	12.57	691,300	12.57	13.05	12.09	26,700	121,300	0
06/08/2008	12.57	20,500	13.10	13.10	12.57	4,700	15,300	0
05/08/2008	13.10	1,400	13.62	13.62	13.10	400	0	0
04/08/2008	13.62	3,100	14.14	14.14	13.62	0	0	0
01/08/2008	14.14	2,300	14.71	14.71	14.14	800	0	0
31/07/2008	14.71	6,500	15.32	15.32	14.71	200	0	0
30/07/2008	15.32	7,300	15.93	15.93	15.32	0	0	0
29/07/2008	15.93	19,700	16.59	16.59	15.93	100	0	0
28/07/2008	16.59	2,600	17.24	17.24	16.59	1,000	0	0
25/07/2008	17.24	600	17.94	17.94	17.24	0	0	0
24/07/2008	17.94	11,000	18.69	18.69	17.94	9,000	0	0
23/07/2008	18.69	700	19.43	19.43	18.69	100	0	0
22/07/2008	19.43	1,800	20.21	20.21	19.43	400	0	0
21/07/2008	20.21	25,500	20.13	21.22	20.21	10,200	0	0
18/07/2008	20.13	292,200	20.91	21.74	20.08	28,700	2,000	0
17/07/2008	20.91	27,800	20.21	20.91	20.91	0	0	0
16/07/2008	20.21	369,100	19.47	20.21	18.73	13,300	2,000	0
15/07/2008	19.47	69,500	19.30	19.47	19.47	5,000	0	0
14/07/2008	19.30	366,800	18.55	19.30	17.81	7,900	0	0
11/07/2008	18.55	156,800	17.86	18.55	18.55	0	100	0
10/07/2008	17.86	17,400	17.20	17.86	17.86	0	0	0
09/07/2008	17.20	110,200	17.11	17.20	16.68	5,200	100	0
08/07/2008	17.11	218,600	16.59	17.11	15.80	3,000	100	0
07/07/2008	16.59	443,000	16.15	16.76	15.54	102,600	9,000	0
04/07/2008	16.15	107,800	15.54	16.15	16.15	100	69,900	0
03/07/2008	15.54	71,600	14.97	15.54	15.54	0	0	0
02/07/2008	14.97	146,700	14.41	14.97	14.80	25,500	100	0
01/07/2008	14.41	23,900	14.06	14.41	14.41	3,800	0	0
30/06/2008	14.06	123,000	13.84	14.06	13.32	3,800	4,000	0
27/06/2008	13.84	201,800	13.53	13.84	12.79	15,000	0	0
26/06/2008	13.53	234,800	13.05	13.53	12.57	122,400	800	0
25/06/2008	13.05	57,500	12.88	13.05	12.92	3,500	4,000	0
24/06/2008	12.88	193,400	12.70	13.10	12.31	500	0	0
23/06/2008	12.70	162,200	13.23	13.53	12.70	4,200	0	0
20/06/2008	13.23	4,000	13.75	13.75	13.23	900	0	0
19/06/2008	13.75	7,600	13.75	13.75	13.75	3,400	0	0
18/06/2008	13.75	78,300	14.14	14.54	13.75	9,200	0	0
17/06/2008	14.14	36,800	14.14	14.14	14.14	0	0	0
16/06/2008	14.14	475,200	13.75	14.14	13.36	39,500	14,500	0
13/06/2008	13.75	53,000	14.14	14.14	13.75	2,200	0	0
12/06/2008	14.14	7,300	14.58	14.58	14.14	0	0	0
11/06/2008	14.58	5,600	15.02	15.02	14.58	200	0	0
10/06/2008	15.02	300	15.45	15.45	15.02	100	300	0
09/06/2008	15.45	0	15.45	15.45	15.45	0	0	0
06/06/2008	15.45	400	15.89	15.89	15.45	0	0	0
05/06/2008	15.89	100	16.37	16.37	15.89	0	0	0
04/06/2008	16.37	600	16.85	16.85	16.37	9,770	0	0
03/06/2008	16.85	300	17.33	17.33	16.85	200	0	0
02/06/2008	17.33	100	17.86	17.86	17.33	100	0	0
30/05/2008	17.86	1,000	18.38	18.38	17.86	600	100	0
29/05/2008	18.38	1,800	18.95	18.95	18.38	0	0	0
28/05/2008	18.95	1,600	19.51	19.51	18.95	0	0	0
27/05/2008	19.51	600	20.08	20.08	19.51	0	0	0
26/05/2008	20.08	100	20.69	20.69	20.08	0	0	0
23/05/2008	20.69	8,300	21.30	21.30	20.69	108,000	25,600	0
22/05/2008	21.30	300	21.96	21.96	21.30	100	0	0
21/05/2008	21.96	600	22.61	22.61	21.96	14,500	0	0
20/05/2008	22.61	100	23.31	23.31	22.61	0	0	0
19/05/2008	23.31	100	24.01	24.01	23.31	0	0	0
16/05/2008	24.01	1,400	24.71	24.71	24.01	200	0	0
15/05/2008	24.71	100	25.45	25.45	24.71	0	0	0
14/05/2008	25.45	0	25.45	25.45	25.45	0	0	0
13/05/2008: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2008	25.45	200	26.24	26.24	25.45	0	0	0
12/05/2008	26.24	1,100	27.02	27.02	26.24	1,000	0	0
09/05/2008	27.02	1,100	27.84	27.84	27.02	1,100	0	0
08/05/2008	27.84	300	28.66	28.66	27.84	200	0	0
07/05/2008	28.66	20,400	29.53	29.53	28.66	20,000	0	0
06/05/2008	29.53	20,200	30.44	30.44	29.53	20,200	0	0
05/05/2008	30.44	11,200	30.91	30.91	30.44	9,200	0	0
29/04/2008	30.91	7,400	31.87	31.87	30.91	300	0	0
28/04/2008	31.87	6,000	32.30	32.30	31.35	0	0	0
25/04/2008	32.30	9,400	33.25	33.25	32.30	0	100	0
24/04/2008	33.25	32,200	34.25	35.03	33.25	200	4,400	0

Page:
<<
43
44
45
>>

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