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

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2007	65.12	28,700	66.55	69.26	62.10	0	0	0
19/03/2007	66.55	33,200	64.48	71.65	58.62	0	0	0
16/03/2007	64.48	21,900	60.50	65.38	58.91	0	0	0
15/03/2007	60.50	39,900	66.08	66.08	55.09	0	0	0
14/03/2007	66.08	81,900	65.60	66.87	60.25	0	0	0
13/03/2007	65.60	37,600	68.46	68.78	65.60	0	0	0
12/03/2007	68.46	17,700	70.04	70.06	68.46	0	0	0
09/03/2007	70.04	36,600	68.78	70.06	68.31	0	0	0
08/03/2007	68.78	24,600	69.26	70.85	68.46	0	0	0
07/03/2007	69.26	24,900	69.90	70.06	69.26	0	0	0
06/03/2007	69.90	12,000	70.22	72.60	69.42	0	0	0
05/03/2007	70.22	37,600	68.46	71.49	68.46	0	0	0
02/03/2007: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2007	68.46	33,200	68.94	70.06	66.87	0	0	0
01/03/2007	68.94	14,700	69.10	70.21	64.08	0	0	0
28/02/2007	69.10	9,900	71.32	72.28	67.99	0	0	0
27/02/2007	71.32	54,100	65.76	71.32	65.13	0	0	0
26/02/2007	65.76	44,100	60.35	65.76	62.75	0	0	0
15/02/2007	60.35	25,100	57.03	62.68	57.19	0	0	0
14/02/2007	57.03	18,400	56.87	57.27	55.76	0	0	0
13/02/2007	56.87	8,600	56.39	57.19	56.71	0	0	0
12/02/2007	56.39	23,000	53.37	56.55	52.42	0	0	0
09/02/2007	53.37	46,100	53.37	55.60	52.58	0	0	0
08/02/2007	53.37	45,500	57.66	57.66	52.20	0	0	0
07/02/2007	57.66	46,800	57.81	58.46	57.66	0	0	0
06/02/2007	57.81	29,600	58.46	58.46	57.17	0	0	0
05/02/2007	58.46	14,300	60.36	60.36	53.96	0	0	0
02/02/2007	60.36	65,900	59.09	61.95	58.78	0	0	0
01/02/2007	59.09	35,100	59.16	63.54	55.60	0	0	0
31/01/2007	59.16	162,800	53.22	59.16	53.69	0	0	0
30/01/2007	53.22	119,700	51.79	54.80	51.63	0	0	0
29/01/2007	51.79	68,000	50.05	51.94	49.24	0	0	0
26/01/2007	50.05	30,400	51.79	51.79	49.88	0	0	0
25/01/2007	51.79	55,900	52.44	52.44	51.63	0	0	0
24/01/2007	52.44	29,800	52.42	53.37	52.44	0	0	0
23/01/2007	52.42	52,900	52.42	53.69	50.85	0	0	0
22/01/2007	52.42	133,700	50.20	55.52	50.04	0	0	0
19/01/2007	50.20	86,500	50.36	50.83	49.40	0	0	0
18/01/2007	50.36	67,200	49.24	50.36	46.86	0	0	0
17/01/2007	49.24	99,700	49.24	51.63	47.66	0	0	0
16/01/2007	49.24	36,000	52.42	53.69	47.50	0	0	0
15/01/2007	52.42	48,200	51.63	56.71	51.94	0	0	0
12/01/2007	51.63	124,000	50.83	54.58	50.36	0	0	0
11/01/2007	50.83	80,300	46.86	50.83	47.66	0	0	0
10/01/2007	46.86	87,400	45.30	48.75	46.31	0	0	0
09/01/2007	45.30	72,200	41.19	45.30	37.08	0	0	0
08/01/2007	41.19	31,200	37.66	41.43	40.03	0	0	0
05/01/2007	37.66	4,700	34.95	38.06	36.22	0	0	0
04/01/2007	34.95	38,500	34.42	34.95	34.31	0	0	0
03/01/2007	34.42	31,700	34.15	34.95	34.15	0	0	0
02/01/2007	34.15	29,100	34.15	36.69	31.77	0	0	0
29/12/2006	34.15	64,300	34.49	34.55	33.36	0	0	0
28/12/2006	34.49	196,660	34.15	34.95	34.15	0	0	0
27/12/2006	34.15	120,200	35.63	37.33	34.15	0	0	0
26/12/2006	35.63	20,300	37.33	37.33	31.45	0	0	0
25/12/2006	37.33	81,300	38.17	38.17	34.36	0	0	0
22/12/2006	38.17	1,400	42.35	42.35	38.17	0	0	0
21/12/2006	42.35	12,500	46.86	46.86	42.35	0	0	0
20/12/2006	46.86	19,300	48.45	49.24	46.86	0	0	0
19/12/2006	48.45	45,100	47.58	52.33	48.45	0	0	0
18/12/2006	47.58	40,500	47.58	60.36	43.68	0	0	0
30/11/-0001	5.48	235,450	5.50	5.56	5.46	0	0	0

Page:
<<
47
48
49

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH