Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-18)	0.80	3.05%	4,139,400	12,900	0	25.10 27.40 27.40
2 tháng (2026-04-20)	0.40	1.50%	5,912,800	-17,300	0	25.10 27.40 27.40
3 tháng (2026-03-19)	0.90	3.45%	11,223,300	-41,300	0.1	24.30 28.40 27.40
6 tháng (2025-12-19)	-3.50	-11.48%	28,003,900	-69,900	-0.9	24.30 32.60 27.40
12 tháng (2025-06-23)	-4.25	-13.59%	109,421,800	-225,800	-7.1	24.30 42.18 27.40
24 tháng (2024-06-27)	-12.76	-32.08%	281,675,359	-3,424,460	-129.5	24.30 43.30 27.40
36 tháng (2023-07-03)	5.06	23.05%	418,652,179	-3,218,104	-129.6	20.69 45.89 27.40
60 tháng (2021-07-13)	3.54	15.10%	600,963,981	-5,835,646	-188.9	10.69 45.89 27.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH