Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2018	63.68	122,740	66.71	67.67	63.68	67,030	31,180	2.7
02/07/2018	66.71	128,870	70.44	71.83	65.85	52,000	50,850	0.1
29/06/2018	70.44	61,050	70.79	71.48	68.88	38,220	11,050	2.2
28/06/2018	70.79	65,050	72.17	72.69	70.79	23,020	4,050	1.6
27/06/2018	72.17	58,030	72.78	74.08	71.48	48,330	17,830	2.6
26/06/2018	72.78	56,020	75.12	75.12	71.13	16,570	38,540	-1.8
25/06/2018	75.12	51,420	73.64	76.85	73.82	29,710	21,130	0.8
22/06/2018	73.64	97,890	70.18	73.64	68.53	54,690	33,530	1.8
21/06/2018	70.18	279,010	71.91	72.78	70.18	148,660	69,050	6.5
20/06/2018	71.91	167,530	71.05	73.56	69.31	83,140	63,860	1.6
19/06/2018	71.05	368,890	74.51	74.51	69.31	300,320	210,520	7.5
18/06/2018	74.51	113,900	74.08	76.24	74.25	62,490	78,050	-1.3
15/06/2018	74.08	266,020	75.38	77.98	74.08	63,180	252,940	-16.3
14/06/2018	75.38	161,270	80.14	81.01	75.38	74,080	131,570	-5.1
13/06/2018	80.14	51,520	80.92	81.44	79.28	25,050	32,050	-0.6
12/06/2018	80.92	107,080	83.09	83.26	77.98	66,500	47,130	1.9
11/06/2018	83.09	129,690	83.09	83.35	81.88	99,480	87,170	1.2
08/06/2018	83.09	151,200	83.09	83.26	81.44	133,750	101,270	3.1
07/06/2018	83.09	144,280	82.40	83.18	81.88	111,040	76,160	3.3
06/06/2018	82.40	64,750	82.22	83.18	80.58	35,280	16,740	1.8
05/06/2018	82.22	167,290	82.22	82.57	80.66	118,580	44,460	7.0
04/06/2018	82.22	111,900	78.58	82.31	78.58	100,950	77,720	2.2
01/06/2018	78.58	119,650	74.94	78.76	74.51	82,480	14,380	6.1
31/05/2018	74.94	129,490	73.56	76.68	72.78	66,980	64,590	0.2
30/05/2018	73.56	97,520	72.26	74.51	72.26	81,680	36,970	3.8
29/05/2018	72.26	136,660	71.05	73.82	70.18	47,730	56,690	-0.7
28/05/2018	71.05	180,550	74.51	75.38	70.35	119,580	78,830	3.5
25/05/2018	74.51	216,540	74.51	76.50	74.08	180,110	121,050	5.1
24/05/2018	74.51	230,600	75.38	77.98	73.64	255,060	208,750	4.1
23/05/2018	75.38	213,130	72.78	75.38	72.78	111,050	120,040	-0.8
22/05/2018	72.78	194,180	78.24	78.24	72.78	23,550	81,590	-4.9
21/05/2018	78.24	260,300	84.04	84.04	78.24	106,270	178,660	-6.8
18/05/2018	84.04	174,980	81.36	84.04	78.76	64,090	65,550	-0.1
17/05/2018	81.36	136,410	85.17	88.37	81.36	35,890	72,240	-3.5
16/05/2018	85.17	170,840	88.37	88.37	83.26	68,560	108,280	-3.9
15/05/2018	88.37	245,240	83.09	88.89	84.04	109,740	93,110	1.6
14/05/2018	83.09	168,220	81.44	83.18	81.27	74,210	121,380	-4.5
11/05/2018	81.44	136,910	82.66	82.74	80.14	65,910	95,000	-2.7
10/05/2018	82.66	238,180	81.44	83.61	81.44	193,070	121,090	6.9
09/05/2018	81.44	237,490	83.61	83.70	81.01	158,650	178,070	-1.8
08/05/2018	83.61	163,840	79.71	84.04	78.41	105,830	18,550	8.3
07/05/2018	79.71	68,590	75.46	79.71	75.38	9,530	5,220	0.4
04/05/2018	75.46	143,370	77.80	80.14	75.46	105,990	95,180	1.1
03/05/2018	77.80	268,660	75.38	78.84	72.00	190,700	155,230	3.3
02/05/2018	75.38	271,870	79.71	85.17	74.16	2,546,900	2,509,760	3.3
27/04/2018	79.71	595,330	80.58	84.04	79.71	527,440	486,380	4.0
26/04/2018	80.58	643,400	86.64	87.51	80.58	474,240	549,030	-7.1
24/04/2018	86.64	254,570	83.18	88.98	81.44	218,500	89,490	12.7
23/04/2018	83.18	213,290	85.77	89.24	83.18	148,960	71,930	7.8
20/04/2018	85.77	430,600	82.31	86.64	82.31	279,540	316,300	-3.7
19/04/2018	82.31	398,040	88.37	89.93	82.31	270,330	243,840	2.8
18/04/2018	88.37	390,540	92.71	93.92	88.37	244,360	299,260	-5.7
17/04/2018	92.71	286,490	89.59	92.71	89.59	326,830	267,300	6.3
16/04/2018	89.59	193,250	90.28	90.97	87.59	153,180	75,210	8.1
13/04/2018	90.28	198,750	92.36	92.36	90.28	137,560	77,610	6.3
12/04/2018	92.36	501,420	92.53	92.53	87.59	314,470	249,760	6.8
11/04/2018	92.53	515,170	93.49	96.17	92.53	373,860	242,810	14.3
10/04/2018	93.49	301,690	91.41	94.87	91.41	238,190	105,140	14.3
09/04/2018	91.41	432,470	93.14	93.57	90.97	294,620	237,610	6.1
06/04/2018	93.14	417,700	92.88	95.22	92.71	218,350	220,180	-0.2
05/04/2018	92.88	503,350	87.51	93.57	87.51	365,140	189,130	18.6
04/04/2018	87.51	355,890	87.07	90.97	87.07	198,840	134,250	6.7
03/04/2018	87.07	577,200	84.13	89.15	84.91	1,615,670	1,649,670	-3.3
02/04/2018	84.13	330,990	81.88	86.64	82.31	132,800	110,080	2.4
30/03/2018	81.88	324,360	80.58	82.31	78.67	185,180	61,470	11.6
29/03/2018	80.58	343,480	81.44	83.26	80.58	262,480	135,430	12.0
28/03/2018	81.44	366,680	80.58	82.14	78.84	211,010	150,120	5.7
27/03/2018	80.58	751,940	80.58	84.82	79.71	420,000	418,300	0.5
26/03/2018	80.58	533,200	75.98	81.27	75.98	257,080	238,030	1.7
23/03/2018	75.98	471,720	79.71	79.71	74.16	166,100	247,040	-7.0
22/03/2018	79.71	511,740	77.98	80.14	77.98	356,970	384,080	-2.5
21/03/2018	77.98	585,540	74.60	77.98	75.03	2,204,120	2,288,210	-7.4
20/03/2018	74.60	279,880	75.38	76.50	74.60	111,410	122,960	-1.0
19/03/2018	75.38	359,640	71.91	75.38	71.91	93,780	137,530	-3.7
16/03/2018	71.91	253,720	71.91	73.56	71.91	103,640	134,080	-2.4
15/03/2018	71.91	150,100	72.95	73.64	71.74	85,650	26,200	5.0
14/03/2018	72.95	364,050	72.61	73.90	71.91	266,310	134,830	11.1
13/03/2018	72.61	169,620	73.30	73.73	72.09	118,330	38,020	6.8
12/03/2018	73.30	257,030	72.69	74.34	72.69	189,400	57,120	11.2
09/03/2018	72.69	374,750	70.18	72.78	70.61	112,830	115,250	-0.2
08/03/2018	70.18	229,500	68.36	70.53	68.36	166,570	27,020	11.2
07/03/2018	68.36	474,280	71.91	73.56	67.58	211,280	102,010	9.0
06/03/2018	71.91	223,650	72.78	73.64	71.05	129,070	102,310	2.2
05/03/2018	72.78	349,010	71.39	74.51	71.91	256,820	144,620	9.6
02/03/2018	71.39	346,050	71.48	72.35	69.31	130,030	202,630	-5.9
01/03/2018	71.48	305,660	72.52	72.61	71.13	14,940	99,630	-7.0
28/02/2018	72.52	506,890	74.68	74.68	71.91	230,090	312,310	-6.9
27/02/2018	74.68	200,020	74.51	76.24	73.64	144,390	63,310	7.0
26/02/2018	74.51	387,790	73.47	76.33	73.47	285,160	151,480	11.6
23/02/2018	73.47	622,650	69.31	73.47	69.75	495,290	327,260	14.0
22/02/2018	69.31	628,510	69.49	72.35	68.88	290,250	363,700	-6.0
21/02/2018	69.49	844,340	64.98	69.49	64.98	581,800	435,850	11.3
13/02/2018	64.98	263,970	63.68	66.28	64.55	113,980	69,460	3.4
12/02/2018	63.68	297,370	62.03	63.68	61.52	147,660	146,070	0.2
09/02/2018	62.03	361,850	63.59	63.59	59.35	150,280	100,650	3.5
08/02/2018	63.59	217,690	61.77	64.98	60.22	167,330	10,670	11.4
07/02/2018	61.77	502,280	60.22	63.25	58.92	230,880	277,130	-3.1
06/02/2018	60.22	835,960	64.72	64.72	60.22	209,700	462,590	-17.6
05/02/2018	64.72	688,330	69.57	69.57	64.72	409,240	285,800	9.3
02/02/2018	69.57	466,310	68.01	70.18	66.11	303,460	219,040	6.7

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.90	2.08%	6,696,200	-277,963	-12.1	42.95 45.75 44.20
2 tháng (2024-09-23)	0.40	0.91%	14,105,100	-412,663	-17.9	42.85 45.75 44.20
3 tháng (2024-08-26)	-1.60	-3.49%	22,682,700	-13,963	-0.9	42.70 45.80 44.20
6 tháng (2024-05-27)	-2.20	-4.74%	78,640,900	145,904	5.1	41.90 47.60 44.20
12 tháng (2023-11-28)	4.60	11.62%	132,716,400	-265,014	-8.8	38.50 47.60 44.20
24 tháng (2022-12-05)	-5.10	-10.35%	272,851,800	1,814,296	106.0	37.98 49.99 44.20
36 tháng (2021-12-08)	-8.63	-16.34%	580,240,000	2,654,565	121.6	37.98 61.16 44.20
60 tháng (2019-12-19)	-19.42	-30.52%	1,046,638,140	-19,785,775	-1,078.8	28.74 64.51 44.20

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH