Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	39.30	154,300	39.45	39.70	39.20	10,900	15,900	-0.2
24/04/2024	39.60	239,800	39.25	39.65	39.05	6,600	30,200	-0.9
23/04/2024	39.25	209,900	39.60	39.60	38.90	22,500	50,600	-1.1
22/04/2024	39.60	446,700	39.50	40.05	38.55	208,800	18,100	7.6
19/04/2024	38.50	606,400	38.60	38.95	38.20	213,600	166,100	1.8
17/04/2024	38.60	779,300	39.45	40	38.55	104,600	379,800	-10.8
16/04/2024	39.35	618,000	39.90	40	39.20	23,100	17,600	0.2
15/04/2024	39.70	405,000	41.80	41.80	39.50	15,700	22,300	-0.3
12/04/2024	41.90	132,400	41.80	41.90	41.30	12,000	3,800	0.3
11/04/2024	41.45	173,600	41.55	41.55	41.25	18,800	20,000	-0.0
10/04/2024	41.55	233,000	41.55	41.85	41.50	43,600	11,200	1.3
09/04/2024	41.55	302,900	41.70	41.95	41.30	73,700	24,800	2.0
08/04/2024	41.55	323,700	41.70	42	41.45	13,700	11,600	0.1
05/04/2024	41.70	274,700	41.90	42	41.70	19,800	3,400	0.7
04/04/2024	42.10	199,200	42.35	42.60	42	14,800	3,200	0.5
03/04/2024	42.30	273,000	42.40	42.95	42	6,100	59,200	-2.3
02/04/2024	42.40	486,000	42.40	42.40	41.90	6,900	53,300	-2.0
01/04/2024	42.40	268,000	42.80	42.95	42.35	19,400	45,900	-1.1
29/03/2024	42.75	526,100	43.40	43.40	42.65	8,000	45,300	-1.6
28/03/2024	43.30	389,700	43.30	43.55	43.20	3,100	44,500	-1.8
27/03/2024	43.30	546,900	42.90	43.30	42.70	110,800	97,100	0.6
26/03/2024	42.90	297,100	43.05	43.05	42.65	3,200	66,700	-2.7
25/03/2024	42.80	728,400	42.50	43.30	42.40	15,400	66,900	-2.2
22/03/2024	42.50	439,900	42.80	42.95	42.35	23,200	80,500	-2.4
21/03/2024	42.80	492,200	42.25	42.90	42.45	3,900	17,100	-0.6
20/03/2024	42.25	280,700	42	42.40	41.80	5,700	25,000	-0.8
19/03/2024	42	195,700	42	42.35	41.90	4,600	21,900	-0.7
18/03/2024	42	900,900	43.10	43.40	41.50	26,500	22,900	0.1
15/03/2024	43.10	793,000	43.65	43.85	42.95	47,000	164,000	-5.0
14/03/2024	43.65	582,300	44	44	43.55	211,900	69,300	6.2
13/03/2024	44	579,300	43.40	44	43.25	46,300	111,900	-2.8
12/03/2024	43.40	889,900	43.35	43.50	43	235,900	14,800	9.6
11/03/2024	43.35	874,200	44.45	44.50	43.20	31,800	60,500	-1.3
08/03/2024	44.45	1,514,100	44.90	45.55	44.30	236,103	102,100	6.0
07/03/2024	44.90	1,673,700	43.30	44.90	43.25	23,100	96,510	-3.2
06/03/2024	43.30	769,600	43.30	44.20	42.90	17,503	17,930	-0.0
05/03/2024	43.30	491,900	43.20	43.45	42.90	14,100	16,630	-0.1
04/03/2024	43.20	804,100	42.80	43.35	42.75	16,100	29,864	-0.6
01/03/2024	42.80	399,700	42.90	43.20	42.70	11,100	2,500	0.4
29/02/2024	42.90	673,800	42.45	43.30	42.70	75,710	43,290	1.4
28/02/2024	42.45	390,700	42.45	42.55	42.15	9,300	10,300	-0.0
27/02/2024	42.45	290,100	42.05	42.50	42.10	18,900	22,670	-0.2
26/02/2024	42.05	353,400	41.95	42.25	41.90	12,000	32,350	-0.9
23/02/2024	41.95	627,200	42.15	42.85	41.85	12,700	12,800	-0.0
22/02/2024	42.15	400,600	42.45	42.60	42.15	2,700	15,210	-0.5
21/02/2024	42.45	464,100	42.75	42.80	42.25	7,900	47,386	-1.7
20/02/2024	42.75	457,400	43.20	43.25	42.65	23,200	38,500	-0.7
19/02/2024	43.20	818,800	42.50	43.25	42.45	64,190	12,916	2.2
16/02/2024	42.50	981,500	41.30	42.75	41.50	163,010	15,400	6.3
15/02/2024	41.30	359,900	41.20	41.70	41.20	15,800	17,520	-0.1
07/02/2024	41.20	289,900	41.10	41.40	41.05	23,100	5,800	0.7
06/02/2024	41.10	221,000	41.05	41.35	41	5,500	8,180	-0.1
05/02/2024	41.05	387,700	41	42	41.05	20,900	21,400	-0.0
02/02/2024	41	167,900	41.25	41.25	40.85	2,500	8,941	-0.3
01/02/2024	41.25	485,100	40.50	41.40	40.60	96,700	27,900	2.8
31/01/2024	40.50	336,300	41	41.30	40.50	1,800	33,600	-1.3
30/01/2024	41	143,800	41.20	41.45	40.95	31,100	34,600	-0.1
29/01/2024	41.20	266,200	40.85	41.45	40.70	19,900	2,000	0.7
26/01/2024	40.85	140,100	40.70	40.85	40.70	9,100	8,400	0.0
25/01/2024	40.70	157,900	40.70	40.85	40.60	6,500	13,200	-0.3
24/01/2024	40.70	334,100	40.80	40.95	40.60	11,700	9,400	0.1
23/01/2024	40.80	449,800	41.20	41.20	40.70	7,700	7,100	0.0
22/01/2024	41.20	234,600	41.25	41.50	41.15	17,900	27,000	-0.4
19/01/2024	41.25	250,000	41.15	41.45	41.15	12,500	22,400	-0.4
18/01/2024	41.15	289,000	41.15	41.45	41	42,600	32,000	0.4
17/01/2024	41.15	503,300	41	41.70	40.70	56,200	7,400	2.0
16/01/2024	41	553,600	41	41.05	40.60	7,100	3,800	0.1
15/01/2024	41	435,500	41.80	42	41	6,300	27,300	-0.9
12/01/2024	41.80	690,800	42	42.05	41.25	20,600	4,800	0.7
11/01/2024	42	1,196,200	40.50	42.20	40.40	285,100	22,500	11.0
10/01/2024	40.50	886,900	40	40.95	40.15	31,300	33,200	-0.1
09/01/2024	40	377,300	40	40.45	39.80	18,700	42,400	-0.9
08/01/2024	40	301,100	40	40.35	39.95	33,900	24,300	0.4
05/01/2024	40	189,300	40.10	40.20	39.85	27,100	2,800	1.0
04/01/2024	40.10	684,000	39.80	40.40	39.75	35,900	20,500	0.6
03/01/2024	39.80	148,000	39.60	39.80	39.50	6,200	8,900	-0.1
02/01/2024	39.60	223,400	39.50	39.90	39.50	7,300	26,100	-0.7
29/12/2023	39.50	270,300	39.60	39.75	39.50	3,200	4,700	-0.1
28/12/2023	39.60	168,100	39.55	39.70	39.50	11,800	7,100	0.2
27/12/2023	39.55	236,700	39.50	40	39.50	20,900	13,300	0.3
26/12/2023	39.50	240,200	39.30	39.65	39.15	5,000	47,200	-1.7
25/12/2023	39.30	224,200	38.90	39.45	38.90	6,000	9,500	-0.1
22/12/2023	38.90	359,900	39.35	39.35	38.90	15,900	63,500	-1.9
21/12/2023	39.35	132,100	39.35	39.45	39.20	13,100	60,500	-1.9
20/12/2023	39.35	171,000	39.20	39.45	39.05	28,200	51,400	-0.9
19/12/2023	39.20	143,900	39.05	39.40	39	4,800	17,700	-0.5
18/12/2023	39.05	276,400	39.50	39.70	39	21,800	35,200	-0.5
15/12/2023	39.50	533,600	40.15	40.20	39.50	11,000	347,400	-13.3
14/12/2023	40.15	313,000	40.50	40.65	40.15	37,000	44,200	-0.3
13/12/2023	40.50	900,300	40.10	41.05	40.10	23,300	45,200	-0.9
12/12/2023	40.10	324,200	40.05	40.30	40	6,700	35,900	-1.2
11/12/2023	40.05	396,000	39.55	40.10	39.55	6,100	15,300	-0.4
08/12/2023	39.55	214,400	39.60	39.80	39.30	6,000	19,900	-0.6
07/12/2023	39.60	466,800	40.05	40.10	39.40	18,100	167,000	-5.9
06/12/2023	40.05	361,300	39.80	40.30	39.75	38,000	42,200	-0.2
05/12/2023	39.80	292,800	40	40.20	39.65	6,700	106,600	-4.0
04/12/2023	40	399,700	39.70	40.25	39.75	53,900	46,000	0.3
01/12/2023	39.70	211,200	39	40	39.35	33,600	9,500	1.0
30/11/2023	39	386,700	39.70	40.15	39	5,400	221,400	-8.5
29/11/2023	39.70	269,200	39.60	39.95	39.50	22,600	30,400	-0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-1.65	-3.71%	12,624,700	422,113	18.4	42.70 46.30 42.85
2 tháng (2024-07-22)	-1.90	-4.25%	24,782,200	601,200	26.4	41.90 46.30 42.85
3 tháng (2024-06-20)	-2.40	-5.30%	42,830,500	721,610	31.9	41.90 47.60 42.85
6 tháng (2024-03-22)	0.35	0.82%	82,722,400	184,691	7.8	38.50 47.60 42.85
12 tháng (2023-09-25)	1.65	4.01%	133,007,000	1,205,810	53.2	37.98 47.60 42.85
24 tháng (2022-09-29)	-6.14	-12.53%	300,384,900	3,310,659	177.0	37.98 49.99 42.85
36 tháng (2021-10-04)	-10.87	-20.23%	637,910,500	1,353,189	35.9	37.98 61.16 42.85
60 tháng (2019-10-15)	-19.99	-31.81%	1,039,283,200	-19,449,151	-1,058.0	28.74 66 42.85

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH