Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2016	9.59	103,250	9.66	9.66	9.51	1,300	300	0.0
05/07/2016	9.66	620,369	9.66	9.94	9.66	42,200	7,300	0.5
04/07/2016	9.66	335,634	9.16	9.66	9.16	70,900	20,000	0.7
01/07/2016	9.16	12,000	9.16	9.16	9.08	0	0	0
30/06/2016	9.16	76,300	9.16	9.16	9.01	16,000	24,800	-0.1
29/06/2016	9.16	90,400	8.94	9.16	8.87	38,000	0	0.5
28/06/2016	8.94	21,580	9.01	9.01	8.94	0	5,200	-0.1
27/06/2016	9.01	83,100	8.87	9.01	8.73	4,500	0	0.1
24/06/2016	8.87	372,600	9.23	9.23	8.66	112,500	228,000	-1.4
23/06/2016	9.23	140,756	9.08	9.23	9.08	73,600	100,000	-0.3
22/06/2016	9.08	244,036	9.23	9.23	9.01	74,300	130,000	-0.7
21/06/2016	9.23	38,530	9.23	9.23	9.16	0	7,800	-0.1
20/06/2016	9.23	40,300	9.16	9.30	9.16	4,200	0	0.1
17/06/2016	9.16	35,700	9.30	9.30	9.16	5,800	2,600	0.0
16/06/2016	9.30	124,950	9.30	9.30	9.16	3,800	84,400	-1.0
15/06/2016	9.30	46,200	9.37	9.37	9.23	9,800	0	0.1
14/06/2016	9.37	47,300	9.44	9.44	9.23	0	0	0
13/06/2016	9.44	16,000	9.51	9.51	9.30	0	0	0
10/06/2016	9.51	166,800	9.44	9.59	9.37	67,700	0	0.9
09/06/2016	9.44	420,700	9.30	9.59	9.23	70,300	0	0.9
08/06/2016	9.30	110,427	9.23	9.37	9.08	21,100	80,000	-0.8
07/06/2016	9.23	33,060	9.30	9.30	9.23	0	0	0
06/06/2016	9.30	48,120	9.30	9.37	9.16	100	36,000	-0.5
03/06/2016	9.30	65,440	9.30	9.44	9.16	22,100	0	0.3
02/06/2016	9.30	59,200	9.30	9.30	9.23	0	20,000	-0.3
01/06/2016	9.30	47,710	9.30	9.30	9.30	5,000	0	0.1
31/05/2016	9.30	47,900	9.37	9.51	9.30	5,700	0	0.1
30/05/2016	9.37	41,240	9.44	9.51	9.37	0	0	0
27/05/2016	9.44	217,180	9.23	9.66	9.23	157,800	0	2.1
26/05/2016	9.23	35,900	9.23	9.30	9.16	0	0	0
25/05/2016	9.23	128,740	9.30	9.44	9.23	100	1,100	-0.0
24/05/2016	9.30	38,600	9.30	9.30	9.23	0	200	-0.0
23/05/2016	9.30	65,130	9.37	9.44	9.23	2,200	100	0.0
20/05/2016	9.37	99,500	9.44	9.59	9.37	47,800	0	0.6
19/05/2016	9.44	243,100	9.23	9.73	9.16	190,100	0	2.5
18/05/2016	9.23	62,200	9.23	9.44	9.16	3,700	0	0.0
17/05/2016	9.23	71,400	9.16	9.37	9.08	32,100	6,000	0.3
16/05/2016	9.16	83,280	9.08	9.23	9.01	9,100	1,880	0.1
13/05/2016	9.08	290,450	9.51	9.51	9.08	37,700	0	0.5
12/05/2016	9.51	47,320	9.51	9.66	9.44	40,200	0	0.5
11/05/2016	9.51	27,100	9.51	9.51	9.37	1,200	0	0.0
10/05/2016	9.51	43,220	9.59	9.59	9.37	1,400	0	0.0
09/05/2016	9.59	96,460	9.59	9.73	9.59	51,700	0	0.7
06/05/2016	9.59	31,800	9.66	9.66	9.44	500	5,400	-0.1
05/05/2016	9.66	61,100	9.73	9.73	9.59	22,400	0	0.3
04/05/2016	9.73	141,600	9.51	9.80	9.30	94,100	3,000	1.2
29/04/2016	9.51	36,800	9.59	9.59	9.37	23,200	0	0.3
28/04/2016	9.59	36,112	9.37	9.59	9.37	11,200	0	0.1
27/04/2016	9.37	25,100	9.51	9.59	9.37	2,800	80	0.0
26/04/2016	9.51	92,900	9.51	9.51	9.37	4,200	3,000	0.0
25/04/2016	9.51	39,600	9.37	9.66	9.44	7,100	0	0.1
22/04/2016	9.37	181,200	9.51	9.51	9.30	48,000	0	0.6
21/04/2016	9.51	157,000	9.37	9.51	9.30	9,000	0	0.1
20/04/2016	9.37	80,600	9.51	9.51	9.37	13,000	0	0.2
19/04/2016	9.51	136,100	9.73	9.80	9.51	70,300	0	0.9
15/04/2016	9.73	199,400	9.87	9.94	9.73	170,000	400	2.3
14/04/2016	9.87	223,100	9.73	9.94	9.59	157,300	0	2.1
13/04/2016	9.73	206,610	9.73	9.80	9.59	62,700	0	0.8
12/04/2016	9.73	176,700	9.80	9.87	9.59	134,800	0	1.8
11/04/2016	9.80	223,800	9.30	9.80	9.37	136,700	0	1.8
08/04/2016	9.30	27,000	9.23	9.30	9.16	0	3,000	-0.0
07/04/2016	9.23	97,740	9.30	9.37	9.23	33,000	1,000	0.4
06/04/2016	9.30	26,700	9.37	9.37	9.23	0	0	0
05/04/2016	9.37	76,802	9.30	9.37	9.23	0	0	0
04/04/2016	9.30	196,160	9.23	9.37	9.23	55,000	0	0.7
01/04/2016	9.23	123,100	9.01	9.30	9.01	22,100	0	0.3
31/03/2016	9.01	136,000	9.37	9.37	9.01	23,000	0	0.3
30/03/2016	9.37	128,040	9.23	9.51	9.16	36,200	0	0.5
29/03/2016	9.23	166,630	9.30	9.37	9.23	27,700	0	0.4
28/03/2016	9.30	209,400	9.30	9.37	9.30	44,100	0	0.6
25/03/2016	9.30	238,760	9.44	9.44	9.30	16,000	3,820	0.2
24/03/2016	9.44	224,120	9.66	9.73	9.44	22,900	0	0.3
23/03/2016	9.66	77,710	9.73	9.73	9.51	0	0	0
22/03/2016	9.73	170,800	9.80	9.80	9.59	37,400	0	0.5
21/03/2016	9.80	582,920	9.37	10.01	9.37	31,900	0	0.4
18/03/2016	9.37	203,610	9.37	9.51	9.37	0	0	0
17/03/2016	9.37	213,320	9.44	9.59	9.37	6,600	0	0.1
16/03/2016	9.44	59,200	9.37	9.44	9.30	0	0	0
15/03/2016	9.37	183,012	9.44	9.59	9.30	1,000	0	0.0
14/03/2016	9.44	92,500	9.37	9.59	9.37	100	0	0.0
11/03/2016	9.37	66,930	9.44	9.51	9.30	19,500	0	0.3
10/03/2016	9.44	129,440	9.30	9.44	9.30	0	5,000	-0.1
09/03/2016	9.30	108,160	9.16	9.44	9.16	100	0	0.0
08/03/2016	9.16	77,600	9.23	9.30	9.16	0	0	0
07/03/2016	9.23	185,600	9.44	9.44	9.16	17,000	800	0.2
04/03/2016	9.44	66,800	9.59	9.59	9.37	8,300	0	0.1
03/03/2016	9.59	75,100	9.59	9.66	9.37	24,200	0	0.3
02/03/2016	9.59	203,500	9.44	9.66	9.59	85,800	0	1.2
01/03/2016	9.44	116,900	9.51	9.66	9.44	0	0	0
29/02/2016	9.51	310,128	9.37	9.66	9.23	110,000	0	1.5
26/02/2016	9.37	237,620	9.16	9.37	9.16	0	0	0
25/02/2016	9.16	288,400	9.37	9.59	9.16	0	0	0
24/02/2016	9.37	286,536	9.01	9.44	8.94	115,000	0	1.5
23/02/2016	9.01	202,880	8.94	9.23	8.87	0	0	0
22/02/2016	8.94	264,200	8.58	9.08	8.73	300	0	0.0
19/02/2016	8.58	67,904	8.58	8.73	8.58	200	0	0.0
18/02/2016	8.58	168,520	8.51	8.87	8.51	700	0	0.0
17/02/2016	8.51	68,860	8.44	8.51	8.44	32,800	3,000	0.4
16/02/2016	8.44	48,300	8.37	8.44	8.30	9,500	0	0.1
15/02/2016	8.37	52,200	8.37	8.37	8.15	0	4,900	-0.1

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 (2024-10-28)	-3	-7.37%	12,355,410	-150,100	-6.1	36.90 41.50 37.70
2 tháng (2024-09-26)	-3.90	-9.37%	27,590,269	-1,746,900	-69.0	36.90 43.66 37.70
3 tháng (2024-08-27)	-0.86	-2.22%	42,588,488	-1,735,800	-69.0	36.90 43.66 37.70
6 tháng (2024-05-29)	-6.84	-15.36%	98,237,342	-2,316,200	-91.6	31.39 46.99 37.70
12 tháng (2023-12-01)	13.17	53.71%	169,969,404	-4,689,427	-165.1	24.53 46.99 37.70
24 tháng (2022-12-06)	22.03	140.54%	255,010,938	-3,573,934	-130.7	14.63 46.99 37.70
36 tháng (2021-12-13)	2.08	5.84%	318,516,410	-4,473,204	-145.1	10.95 46.99 37.70
60 tháng (2019-12-23)	29.68	370.04%	605,780,167	-18,229,446	-379.3	6.40 46.99 37.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH