Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/01/2008	85.68	16,800	89.12	89.98	84.17	0	1,900	0
02/01/2008	89.12	9,800	90.41	91.70	88.26	0	0	0
28/12/2007	90.41	14,800	92.13	92.57	90.41	0	500	0
27/12/2007	92.13	23,100	92.57	93.30	90.84	6,000	0	0
26/12/2007	92.57	7,200	92.13	94.68	90.84	100	400	0
25/12/2007	92.13	18,500	94.24	94.24	91.88	0	0	0
24/12/2007	94.24	28,600	96.05	99.02	92.57	500	20,000	0
21/12/2007	96.05	45,700	94.72	97.09	93.86	0	6,800	0
20/12/2007	94.72	29,600	99.02	99.02	93.00	200	0	0
19/12/2007	99.02	13,500	99.67	102.04	96.91	0	0	0
18/12/2007	99.67	51,600	101.82	105.48	96.83	7,000	34,200	0
17/12/2007	101.82	53,200	99.93	107.20	99.88	6,300	5,300	0
14/12/2007: Quyền mua cổ phiếu: 1/2 Giá: 32 (Volume + 200%, Ratio=2)
14/12/2007	99.93	159,000	90.92	99.93	96.44	2,500	67,900	0
13/12/2007	90.92	30,400	90.69	91.79	90.52	2,000	0	0
12/12/2007	90.69	23,900	90.84	91.79	90.36	1,000	100	0
11/12/2007	90.84	13,000	92.64	92.64	90.84	1,500	700	0
10/12/2007	92.64	21,500	93.87	94.83	91.15	1,700	0	0
07/12/2007	93.87	8,300	94.03	95.78	91.79	700	0	0
06/12/2007	94.03	15,500	94.19	95.78	93.79	3,900	0	0
05/12/2007	94.19	28,800	94.83	95.78	93.55	10,200	0	0
04/12/2007	94.83	17,400	96.18	96.42	94.67	2,000	1,200	0
03/12/2007	96.18	35,100	93.07	97.38	93.55	100	12,400	0
30/11/2007	93.07	17,200	92.67	93.07	92.59	400	3,100	0
29/11/2007	92.67	10,200	92.94	93.71	92.59	200	1,900	0
28/11/2007	92.94	6,600	93.23	93.55	92.91	1,500	0	0
27/11/2007	93.23	15,500	93.55	94.19	92.27	3,600	100	0
26/11/2007	93.55	15,600	92.27	93.87	92.43	500	9,300	0
23/11/2007	92.27	12,200	92.91	93.39	91.95	200	1,000	0
22/11/2007	92.91	14,500	92.59	94.19	91.79	3,300	1,100	0
21/11/2007	92.59	32,400	91.63	94.35	89.40	12,500	300	0
20/11/2007	91.63	7,400	92.59	92.59	91.00	700	200	0
19/11/2007	92.59	6,900	92.59	93.39	92.27	0	0	0
16/11/2007	92.59	8,900	92.27	94.03	90.60	2,200	200	0
15/11/2007	92.27	5,200	94.19	94.19	89.40	100	0	0
14/11/2007	94.19	22,200	87.98	95.78	91.00	1,000	300	0
13/11/2007	87.98	21,100	94.03	94.03	87.96	500	0	0
12/11/2007	94.03	9,000	95.62	97.38	93.42	300	0	0
09/11/2007	95.62	26,900	95.78	95.78	91.95	14,600	0	0
08/11/2007	95.78	17,100	94.99	96.58	94.19	6,300	0	0
07/11/2007	94.99	12,500	92.59	97.38	94.19	1,300	100	0
06/11/2007	92.59	18,400	94.19	94.19	91.31	100	0	0
05/11/2007	94.19	33,000	97.38	97.38	92.59	0	19,800	0
02/11/2007	97.38	14,900	100.25	100.57	95.78	1,100	0	0
01/11/2007	100.25	29,100	94.99	103.77	94.19	0	300	0
31/10/2007	94.99	26,700	96.42	96.74	93.58	100	0	0
30/10/2007	96.42	47,300	98.02	98.66	93.39	23,100	0	0
29/10/2007	98.02	24,600	100.57	100.73	95.78	5,100	0	0
26/10/2007	100.57	28,600	100.29	103.77	99.78	100	0	0
25/10/2007	100.29	47,200	101.37	105.54	100.27	3,600	32,700	0
24/10/2007	101.37	47,200	98.82	102.81	97.38	15,000	2,200	0
23/10/2007	98.82	53,300	100.09	102.17	97.38	3,800	20,000	0
22/10/2007	100.09	40,900	96.74	100.57	97.38	1,500	10,100	0
19/10/2007	96.74	28,900	92.43	96.90	92.59	100	1,100	0
18/10/2007	92.43	18,800	93.87	98.98	87.80	200	1,200	0
17/10/2007	93.87	42,700	93.87	102.31	92.11	2,100	19,800	0
16/10/2007	93.87	33,300	88.28	93.87	88.60	7,900	20,000	0
15/10/2007	88.28	47,100	82.93	88.28	79.82	10,100	21,000	0
12/10/2007	82.93	38,500	81.90	83.01	81.74	0	0	0
11/10/2007	81.90	17,800	81.42	83.01	80.94	300	0	0
10/10/2007	81.42	22,000	79.66	82.21	80.30	0	10,500	0
09/10/2007	79.66	16,700	79.02	79.82	79.02	200	100	0
08/10/2007	79.02	36,900	76.31	79.82	78.06	23,000	10,000	0
05/10/2007	76.31	39,600	75.67	76.79	75.35	21,500	0	0
04/10/2007	75.67	19,100	74.87	77.43	75.67	9,200	6,900	0
03/10/2007	74.87	15,700	74.55	75.03	74.07	2,000	0	0
02/10/2007	74.55	45,100	75.37	78.22	72.64	16,200	0	0
01/10/2007	75.37	41,400	68.65	75.38	68.73	800	500	0
28/09/2007	68.65	12,900	67.53	68.73	67.53	0	0	0
27/09/2007	67.53	17,500	67.77	68.49	67.05	7,600	1,200	0
26/09/2007	67.77	11,400	66.25	72.67	67.05	0	0	0
25/09/2007	66.25	20,000	63.22	67.05	64.02	0	0	0
24/09/2007	63.22	26,700	61.62	63.86	61.46	1,100	0	0
21/09/2007	61.62	5,600	61.14	65.45	61.14	800	0	0
20/09/2007	61.14	9,400	60.98	61.46	60.98	0	0	0
19/09/2007	60.98	8,700	60.66	60.98	60.66	0	0	0
18/09/2007	60.66	5,500	60.66	60.68	60.66	100	0	0
17/09/2007	60.66	1,900	61.14	61.14	60.66	0	0	0
14/09/2007	61.14	1,800	61.83	61.83	61.14	0	0	0
13/09/2007	61.83	3,100	62.18	62.42	61.81	500	0	0
12/09/2007	62.18	2,600	60.66	62.26	62.10	100	0	0
11/09/2007	60.66	5,400	59.88	60.66	59.71	0	0	0
10/09/2007	59.88	1,400	61.46	61.46	59.87	500	0	0
07/09/2007	61.46	18,400	60.50	62.10	60.42	0	0	0
06/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2007	60.50	11,500	60.34	60.66	60.50	0	0	0
05/09/2007	60.34	1,700	62.89	62.89	60.34	0	0	0
04/09/2007	62.89	1,300	63.13	63.45	62.89	0	0	0
31/08/2007	63.13	3,300	63.05	63.37	63.05	0	0	0
30/08/2007	63.05	8,500	62.89	63.53	62.57	0	0	0
29/08/2007	62.89	6,500	62.89	62.89	61.30	0	0	0
28/08/2007	62.89	12,200	61.46	62.89	61.30	0	0	0
27/08/2007	61.46	12,800	61.14	66.79	60.50	0	0	0
24/08/2007	61.14	15,900	54.93	61.14	60.18	0	0	0
23/08/2007	54.93	32,700	56.55	58.27	54.93	0	0	0
22/08/2007	56.55	20,600	58.12	58.59	56.55	0	0	0
21/08/2007	58.12	38,900	58.43	59.72	57.32	0	0	0
20/08/2007	58.43	15,600	57.35	59.23	57.64	0	0	0
17/08/2007	57.35	12,900	61.38	61.38	57.35	0	0	0
16/08/2007	61.38	4,700	62.73	62.89	61.38	0	0	0
15/08/2007	62.73	9,000	63.69	63.69	62.49	0	0	0
14/08/2007	63.69	3,000	64.31	64.31	63.69	0	0	0

Page:
<<
46
47
48
>>

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