Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/04/2008	34.25	600	35.29	35.29	34.25	400	200	0
22/04/2008	35.29	6,200	36.15	36.15	35.29	300	200	0
21/04/2008	36.15	10,700	36.15	36.80	35.72	8,500	0	0
18/04/2008	36.15	27,100	37.67	37.67	35.76	15,500	0	0
17/04/2008	37.67	32,100	36.54	37.67	35.50	200	100	0
16/04/2008	36.54	17,500	37.67	37.67	36.54	10,600	0	0
11/04/2008	37.67	18,500	38.66	38.66	37.67	10,900	0	0
10/04/2008	38.66	4,000	39.66	39.83	38.66	500	0	0
09/04/2008	39.66	34,500	40.27	41.87	39.49	27,700	0	0
08/04/2008	40.27	121,100	39.83	41.00	38.66	67,000	0	0
07/04/2008	39.83	5,800	38.71	39.83	39.83	5,800	0	0
04/04/2008	38.71	100	37.97	38.71	38.71	0	0	0
03/04/2008	37.97	100	37.24	37.97	37.97	0	0	0
02/04/2008	37.24	300	36.54	37.24	37.24	0	0	0
01/04/2008	36.54	400	35.85	36.54	36.54	0	0	0
31/03/2008	35.85	2,700	35.16	35.85	35.85	0	500	0
28/03/2008	35.16	1,600	34.51	35.16	35.16	0	0	0
27/03/2008	34.51	10,500	34.64	34.64	34.51	0	9,800	0
26/03/2008	34.64	125,500	33.64	36.80	30.74	49,100	98,000	0
25/03/2008	33.64	85,500	37.06	37.37	33.64	30,600	69,300	0
24/03/2008	37.06	53,700	40.61	41.13	37.06	35,000	15,900	0
21/03/2008	40.61	28,100	43.30	43.30	40.48	8,500	10,600	0
20/03/2008	43.30	29,300	43.73	45.89	42.43	0	800	0
19/03/2008	43.73	14,400	43.95	47.54	39.18	100	0	0
18/03/2008	43.95	23,300	47.54	47.54	43.08	0	0	0
17/03/2008	47.54	26,900	51.09	51.09	46.33	4,400	0	0
14/03/2008	51.09	49,900	51.44	51.48	49.79	41,200	0	0
13/03/2008	51.44	32,700	50.66	54.47	49.79	2,900	200	0
12/03/2008	50.66	69,900	47.19	51.26	47.63	43,000	1,000	0
11/03/2008	47.19	59,400	49.79	50.22	45.59	17,700	0	0
10/03/2008	49.79	255,600	45.72	50.27	48.93	144,900	0	0
07/03/2008	45.72	6,600	41.57	45.72	45.72	0	0	0
06/03/2008	41.57	2,200	37.84	41.57	41.57	0	0	0
05/03/2008	37.84	53,500	41.74	41.74	37.58	1,100	0	0
04/03/2008	41.74	97,500	43.90	43.90	41.74	82,400	1,300	0
03/03/2008	43.90	46,700	51.48	51.48	43.90	1,000	500	0
29/02/2008	51.48	70,700	49.79	51.52	48.06	61,900	0	0
28/02/2008	49.79	11,900	51.09	52.00	49.36	100	1,200	0
27/02/2008	51.09	18,900	52.82	57.37	50.22	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-1.30	-4.73%	37,197,500	248,600	0	24.30 36 25.10
2 tháng (2026-06-01)	0.20	0.77%	41,958,400	280,460	0	24.30 36 25.10
3 tháng (2026-05-04)	0.50	1.95%	44,594,100	277,960	0	24.30 36 25.10
6 tháng (2026-02-02)	-3.80	-12.67%	59,199,600	253,860	0.5	24.30 36 25.10
12 tháng (2025-08-05)	-13.15	-33.42%	112,161,300	23,760	-8.3	24.30 42.18 25.10
24 tháng (2024-08-12)	-9.05	-25.68%	292,659,372	-2,856,600	-117.2	24.30 42.63 25.10
36 tháng (2023-08-16)	1.86	7.64%	437,855,046	-3,351,931	-141.2	20.69 45.89 25.10
60 tháng (2021-08-26)	-1.73	-6.18%	608,816,453	-4,965,806	-168.3	10.69 45.89 25.10

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH