Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2016	48.73	212,530	49.99	49.99	47.89	23,100	4,590	1.1
26/04/2016	49.99	600,730	47.05	49.99	46.21	328,670	3,200	18.9
25/04/2016	47.05	551,990	46.63	47.89	46.63	208,500	35,630	9.7
22/04/2016	46.63	972,560	44.53	47.05	44.11	300,000	350	16.4
21/04/2016	44.53	512,950	43.27	45.79	42.85	227,280	9,000	11.6
20/04/2016	43.27	303,900	42.85	43.27	42.43	189,740	0	9.7
19/04/2016	42.85	253,910	44.11	44.11	42.85	55,350	3,000	2.7
15/04/2016	44.11	336,620	44.11	44.95	43.69	112,300	0	5.9
14/04/2016	44.11	187,250	44.11	44.53	43.69	67,420	3,000	3.4
13/04/2016	44.11	206,720	44.53	45.37	43.69	45,000	5,690	2.1
12/04/2016	44.53	287,100	44.53	44.95	44.11	94,000	1,000	4.9
11/04/2016	44.53	696,240	42.43	45.37	42.85	219,900	940	11.6
08/04/2016	42.43	220,790	43.27	43.27	42.43	86,600	0	4.4
07/04/2016	43.27	295,870	42.85	43.69	42.43	163,800	40,000	6.4
06/04/2016	42.85	239,380	42.43	43.27	42.01	217,540	132,000	4.4
05/04/2016	42.43	154,900	41.42	42.43	41.51	202,750	193,010	0.5
04/04/2016	41.42	268,770	41.34	42.01	41.34	93,000	76,760	0.8
01/04/2016	41.34	451,340	42.01	42.43	41.17	72,300	46,390	1.3
31/03/2016	42.01	411,350	43.27	43.69	42.01	75,000	18,670	2.9
30/03/2016	43.27	482,800	43.69	44.11	43.27	122,980	294,610	-8.9
29/03/2016	43.69	434,180	44.53	44.95	43.69	117,760	79,890	2.0
28/03/2016	44.53	352,460	44.11	44.95	44.11	193,640	8,980	9.8
25/03/2016	44.11	364,710	44.11	44.53	43.27	132,000	53,810	4.1
24/03/2016	44.11	527,980	44.95	45.37	44.11	958,360	749,160	11.1
23/03/2016	44.95	573,570	44.95	44.95	43.69	122,000	73,060	2.6
22/03/2016	44.95	364,970	44.53	44.95	43.69	172,970	41,500	7.0
21/03/2016	44.53	438,280	44.95	45.79	44.53	159,640	69,130	4.8
18/03/2016	44.95	1,087,460	45.37	45.79	44.53	291,570	789,970	-26.7
17/03/2016	45.37	555,230	44.95	46.63	45.37	71,100	12,380	3.2
16/03/2016	44.95	554,590	44.53	45.79	44.11	220,100	97,610	6.5
15/03/2016	44.53	926,820	44.53	45.37	43.69	276,630	376,750	-5.3
14/03/2016	44.53	595,360	44.95	45.37	44.53	200,770	320,570	-6.4
11/03/2016	44.95	435,990	44.95	46.21	44.53	27,700	222,430	-10.5
10/03/2016	44.95	544,550	44.53	45.37	44.11	35,710	344,770	-16.5
09/03/2016	44.53	795,400	45.79	45.79	43.69	21,500	274,060	-13.5
08/03/2016	45.79	569,320	46.21	46.21	45.37	199,450	131,000	3.7
07/03/2016	46.21	704,530	46.21	47.89	46.21	223,400	53,050	9.6
04/03/2016	46.21	503,820	46.21	47.47	45.79	115,260	28,310	4.8
03/03/2016	46.21	548,370	46.63	48.31	46.21	26,800	279,840	-14.1
02/03/2016	46.63	1,304,180	43.69	46.63	43.69	120,150	22,080	5.3
01/03/2016	43.69	347,610	43.69	44.53	43.27	69,960	45,430	1.3
29/02/2016	43.69	258,710	43.69	44.11	43.27	50,200	0	2.6
26/02/2016	43.69	342,560	43.27	44.53	42.85	68,520	0	3.6
25/02/2016	43.27	449,010	44.53	45.37	43.27	94,000	7,500	4.5
24/02/2016	44.53	619,360	43.69	44.53	42.85	125,000	1,030	6.5
23/02/2016	43.69	505,410	43.27	44.95	43.27	88,400	8,080	4.2
22/02/2016	43.27	674,870	42.01	43.69	41.93	103,040	172,280	-3.5
19/02/2016	42.01	1,177,350	41.76	43.27	41.76	106,900	619,130	-25.7
18/02/2016	41.76	197,540	41.59	42.01	41.68	41,010	1,500	2.0
17/02/2016	41.59	400,440	41.68	42.85	41.59	88,800	178,900	-4.5
16/02/2016	41.68	212,390	41.59	42.01	41.42	33,000	37,000	-0.2
15/02/2016	41.59	159,780	41.93	41.93	41.34	2,930	56,790	-2.7
05/02/2016	41.93	90,510	41.76	42.01	41.76	31,000	2,300	1.4
04/02/2016	41.76	181,150	41.42	42.85	41.76	46,840	0	2.3
03/02/2016	41.42	177,620	41.84	41.84	41.34	33,010	18,570	0.7
02/02/2016	41.84	240,570	42.01	42.85	41.76	51,040	10,800	2.0
01/02/2016	42.01	555,480	42.85	43.69	42.01	155,300	79,950	3.9
29/01/2016	42.85	453,880	41.68	42.85	41.17	168,880	7,000	8.2
28/01/2016	41.68	302,350	42.01	42.01	41.51	70,000	0	3.5
27/01/2016	42.01	360,250	41.17	42.01	41.42	63,390	0	3.2
26/01/2016	41.17	550,260	42.01	42.01	40.75	23,090	22,050	0.0
25/01/2016	42.01	608,840	39.41	42.01	39.91	27,450	12,700	0.7
22/01/2016	39.41	409,980	38.99	39.91	38.65	227,390	202,300	1.1
21/01/2016	38.99	356,990	39.57	40.08	38.73	80,550	116,850	-1.7
20/01/2016	39.57	402,390	40.25	40.92	39.49	141,780	142,170	-0.0
19/01/2016	40.25	587,970	38.31	40.25	38.48	75,050	30,640	2.1
18/01/2016	38.31	558,430	39.74	39.74	37.31	32,350	69,340	-1.7
15/01/2016	39.74	615,810	41.17	41.51	39.49	59,280	209,280	-7.2
14/01/2016	41.17	794,680	42.85	42.85	40.58	24,480	247,070	-11.0
13/01/2016	42.85	161,710	43.27	43.69	42.85	0	13,000	-0.7
12/01/2016	43.27	409,830	42.43	43.27	42.43	2,500	152,800	-7.7
11/01/2016	42.43	449,450	43.69	43.69	42.43	96,700	21,640	3.9
08/01/2016	43.69	475,240	43.69	44.11	42.43	53,930	1,000	2.7
07/01/2016	43.69	660,450	44.95	44.95	43.27	106,050	0	5.5
06/01/2016	44.95	382,260	43.69	45.37	44.11	93,260	9,270	4.5
05/01/2016	43.69	580,200	44.53	45.37	43.69	3,300	1,500	0.1
04/01/2016	44.53	316,600	44.53	45.37	43.69	31,810	1,500	1.6
31/12/2015	44.53	265,720	45.37	45.79	44.53	1,000	0	0.1
30/12/2015	45.37	615,410	45.37	47.05	44.95	88,000	400	4.8
29/12/2015	45.37	690,020	43.69	45.79	43.27	120,800	32,000	4.8
28/12/2015	43.69	426,420	44.11	44.95	43.69	65,600	35,500	1.6
25/12/2015	44.11	685,430	43.27	45.37	43.27	116,260	0	6.1
24/12/2015	43.27	325,930	42.85	43.69	42.85	36,030	66,110	-1.5
23/12/2015	42.85	654,650	42.85	43.27	42.43	148,570	84,070	3.3
22/12/2015	42.85	342,860	43.27	43.69	42.43	85,190	84,970	0.0
21/12/2015	43.27	496,190	42.01	44.11	42.85	82,520	76,840	0.3
18/12/2015	42.01	2,504,980	44.53	46.63	42.01	732,450	2,104,450	-68.5
17/12/2015	44.53	954,210	41.84	44.53	42.43	105,510	540,360	-22.6
16/12/2015	41.84	999,170	41.84	42.85	41.84	9,000	878,860	-43.7
15/12/2015	41.84	293,900	41.51	42.85	41.51	5,500	152,370	-7.3
14/12/2015	41.51	305,650	42.85	43.69	41.51	19,500	131,660	-5.6
11/12/2015	42.85	217,590	42.43	44.95	41.59	300	79,470	-4.1
10/12/2015	42.43	161,970	43.69	44.53	42.43	2,200	36,220	-1.8
09/12/2015	43.69	598,300	42.85	45.79	43.69	275,910	487,650	-11.2
08/12/2015	42.85	285,040	40.33	42.85	39.57	29,110	21,530	0.4
07/12/2015	40.33	229,240	41.59	41.59	40.33	47,700	160,680	-5.5
04/12/2015	41.59	181,600	42.01	42.01	41.17	2,300	61,280	-2.9
03/12/2015	42.01	201,520	42.43	43.27	42.01	34,500	71,630	-1.9
02/12/2015	42.43	370,080	43.69	44.95	42.01	14,990	126,350	-5.7
01/12/2015	43.69	356,110	45.37	46.63	43.69	33,050	225,800	-10.3

Page:
<<
21
22
23
>>

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