Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/02/2018	68.01	550,700	71.05	72.78	66.80	356,440	353,520	0.3
31/01/2018	71.05	458,860	74.25	75.81	71.05	285,930	240,800	3.8
30/01/2018	74.25	470,270	70.35	74.25	69.31	309,250	119,420	15.7
29/01/2018	70.35	699,600	72.35	74.51	70.18	491,570	502,690	-0.7
26/01/2018	72.35	545,350	69.31	73.64	68.45	357,570	101,250	21.1
25/01/2018	69.31	703,250	68.19	70.18	67.58	372,920	52,630	25.6
22/01/2018	68.19	710,280	65.33	68.79	65.33	460,080	174,960	22.3
19/01/2018	65.33	898,460	62.38	65.41	62.12	327,330	56,800	20.0
18/01/2018	62.38	889,040	60.65	62.38	59.44	467,130	25,410	30.9
17/01/2018	60.65	600,300	62.38	63.42	60.65	281,050	30,250	18.2
16/01/2018	62.38	367,440	63.25	63.68	61.52	134,330	102,700	2.3
15/01/2018	63.25	1,010,500	59.96	63.77	60.04	487,560	88,250	28.4
12/01/2018	59.96	896,960	61.08	62.38	59.96	207,090	221,850	-1.0
11/01/2018	61.08	647,510	61.00	61.52	59.78	206,050	181,330	1.8
10/01/2018	61.00	679,730	61.77	62.81	60.65	248,650	243,500	0.4
09/01/2018	61.77	1,452,300	58.40	61.77	58.14	321,730	515,390	-13.3
08/01/2018	58.40	531,590	57.36	58.66	57.10	242,850	203,070	2.7
05/01/2018	57.36	881,940	58.66	58.92	57.10	186,200	203,030	-1.1
04/01/2018	58.66	428,800	58.05	59.35	57.70	177,610	35,390	9.6
03/01/2018	58.05	463,220	59.09	59.44	57.79	97,830	34,400	4.3
02/01/2018	59.09	786,420	56.58	59.44	56.40	299,410	69,580	15.4
29/12/2017	56.58	742,300	58.74	58.74	56.58	59,730	37,640	1.5
28/12/2017	58.74	603,660	57.53	58.92	56.32	312,450	12,510	20.0
27/12/2017	57.53	680,940	57.18	57.88	55.54	129,670	50,310	5.2
26/12/2017	57.18	774,890	56.75	57.44	56.06	189,200	14,090	11.5
25/12/2017	56.75	1,288,690	53.46	56.75	53.46	220,910	192,270	2.0
22/12/2017	53.46	667,430	52.42	53.54	52.42	155,100	156,380	-0.1
21/12/2017	52.42	855,470	51.81	53.20	51.46	99,020	198,590	-6.0
20/12/2017	51.81	500,250	52.07	53.46	51.72	121,230	146,490	-1.5
19/12/2017	52.07	735,270	50.60	52.68	51.03	258,790	160,570	5.9
18/12/2017	50.60	505,920	49.39	51.12	49.82	49,110	143,290	-5.5
15/12/2017	49.39	468,940	49.56	50.25	49.04	51,220	192,420	-8.1
14/12/2017	49.56	317,830	49.82	50.34	49.47	55,650	94,080	-2.2
13/12/2017	49.82	353,770	49.82	50.08	48.52	259,610	210,280	2.8
12/12/2017	49.82	1,239,200	50.68	51.38	47.22	230,810	410,040	-10.3
11/12/2017	50.68	675,050	53.80	53.80	50.68	100,080	42,170	3.6
08/12/2017	53.80	898,990	52.85	54.41	52.50	226,350	166,560	3.7
07/12/2017	52.85	758,160	51.90	52.85	51.81	318,350	258,730	3.5
06/12/2017	51.90	671,070	50.25	51.90	49.39	171,850	20,280	8.9
05/12/2017	50.25	770,650	52.42	52.85	50.25	267,340	229,770	2.3
04/12/2017	52.42	498,910	52.59	53.63	52.42	733,970	691,610	2.6
01/12/2017	52.59	532,630	51.90	52.85	51.29	133,910	53,010	4.9
30/11/2017	51.90	509,460	52.85	53.72	51.90	69,050	6,680	3.8
29/11/2017	52.85	1,050,070	49.82	52.85	49.65	245,510	10,620	13.8
28/11/2017	49.82	491,610	50.60	51.12	49.56	143,270	17,220	7.3

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 (2024-08-21)	-1.80	-4.03%	10,995,600	319,431	14.0	42.70 46.30 43.10
2 tháng (2024-07-22)	-1.85	-4.13%	25,154,500	540,110	23.8	41.90 46.30 43.10
3 tháng (2024-06-24)	-1.60	-3.60%	41,891,400	920,670	41.0	41.90 47.60 43.10
6 tháng (2024-03-25)	0.10	0.23%	82,654,800	180,901	7.7	38.50 47.60 43.10
12 tháng (2023-09-26)	1.90	4.62%	132,630,500	1,056,820	46.7	37.98 47.60 43.10
24 tháng (2022-10-03)	-2.70	-5.92%	297,491,900	3,299,369	177.0	37.98 49.99 43.10
36 tháng (2021-10-06)	-12.17	-22.10%	633,967,900	1,604,499	52.0	37.98 61.16 43.10
60 tháng (2019-10-17)	-19.68	-31.44%	1,039,444,340	-19,526,951	-1,061.8	28.74 66 43.10

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH