Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	30.75	331,920	30.02	30.92	30.02	180,730	150	6.8
05/02/2015	30.02	919,350	29.37	30.59	29.37	300,350	131,090	6.3
04/02/2015	29.37	956,310	28.14	29.53	27.90	599,860	399,870	7.1
03/02/2015	28.14	538,860	27.82	28.55	27.82	414,090	110,520	10.4
02/02/2015	27.82	425,460	28.14	28.71	27.82	5,620	190,040	-6.4
30/01/2015	28.14	284,910	28.55	29.04	28.14	110,600	930	3.9
29/01/2015	28.55	160,820	29.20	29.20	28.55	0	0	0
28/01/2015	29.20	735,140	28.22	29.61	28.39	157,030	200,000	-1.6
27/01/2015	28.22	600,110	28.39	28.71	28.14	308,100	130,500	6.2
26/01/2015	28.39	292,390	28.71	28.80	28.39	1,100	20,000	-0.7
23/01/2015	28.71	510,760	28.71	28.88	28.39	635,600	688,160	-1.8
22/01/2015	28.71	532,030	28.63	28.88	28.31	300,800	191,000	3.8
21/01/2015	28.63	590,070	28.55	28.80	28.47	350,000	250,000	3.5
20/01/2015	28.55	564,360	28.39	28.71	28.14	350,000	155,620	6.8
19/01/2015	28.39	501,550	28.55	29.12	28.14	300,000	170,000	4.6
16/01/2015	28.55	721,060	27.73	28.80	27.73	311,000	407,020	-3.2
15/01/2015	27.73	683,540	28.22	28.31	27.49	200	200,260	-6.8
14/01/2015	28.22	465,980	28.71	28.88	27.98	26,000	150,000	-4.3
13/01/2015	28.71	828,990	29.12	29.12	28.55	297,540	390,000	-3.3
12/01/2015	29.12	1,374,890	28.55	29.53	28.63	678,660	635,000	1.5
09/01/2015	28.55	730,160	27.82	29.04	27.73	243,740	252,900	-0.3
08/01/2015	27.82	565,530	27.82	28.47	27.49	159,390	190,750	-1.1
07/01/2015	27.82	1,030,840	27.25	28.31	27.25	995,560	892,650	3.5
06/01/2015	27.25	511,140	27.16	27.25	26.18	72,860	232,900	-5.3
05/01/2015	27.16	984,900	26.10	27.57	26.18	162,060	243,060	-2.7
31/12/2014	26.10	486,130	24.80	26.27	25.04	58,690	0	1.9
30/12/2014	24.80	526,370	25.04	25.12	24.15	80,270	15,080	2.0
29/12/2014	25.04	678,780	25.86	26.02	24.96	292,000	0	9.2
26/12/2014	25.86	310,630	25.78	26.27	25.12	104,570	0	3.3
25/12/2014	25.78	194,650	26.10	26.10	25.04	3,860	0	0.1
24/12/2014	26.10	808,910	27.33	27.65	26.02	6,440	98,920	-3.0
23/12/2014	27.33	493,240	26.76	28.31	26.92	47,520	210,090	-5.6
22/12/2014	26.76	313,000	25.04	26.76	25.70	8,300	11,200	-0.1
19/12/2014	25.04	1,707,260	26.92	27.49	25.04	329,310	1,683,390	-42.3
18/12/2014	26.92	655,440	27.82	27.90	26.92	136,590	561,500	-14.3
17/12/2014	27.82	305,530	28.55	29.12	27.41	213,600	191,140	0.8
16/12/2014	28.55	163,260	29.45	29.45	28.55	5,000	79,620	-2.6
15/12/2014	29.45	272,700	30.26	30.35	29.37	12,500	221,270	-7.6
12/12/2014	30.26	42,970	29.86	30.43	29.61	22,400	15,510	0.3
11/12/2014	29.86	141,470	30.43	30.43	29.61	51,400	86,910	-1.3
10/12/2014	30.43	88,120	29.77	30.43	29.61	21,600	27,930	-0.2
09/12/2014	29.77	132,140	30.43	30.67	29.77	32,520	810	1.2
08/12/2014	30.43	74,370	30.59	30.92	30.18	120,000	100,000	0.7
05/12/2014	30.59	87,210	30.59	31.00	30.51	56,440	5,180	1.9
04/12/2014	30.59	89,590	30.43	30.75	30.43	550	20,000	-0.7
03/12/2014	30.43	160,770	31.00	31.16	30.43	62,000	40,000	0.8
02/12/2014	31.00	262,150	30.92	31.08	30.59	160,000	121,970	1.4
01/12/2014	30.92	308,140	29.86	31.16	29.86	146,800	52,230	3.6
28/11/2014	29.86	138,500	29.94	30.26	29.86	33,300	12,220	0.8
27/11/2014	29.94	89,570	29.77	30.10	29.61	10,200	26,000	-0.6
26/11/2014	29.77	329,640	30.43	30.83	29.69	152,650	231,930	-2.9
25/11/2014	30.43	317,870	30.67	31.00	30.43	101,750	253,000	-5.7
24/11/2014	30.67	137,490	30.83	31.16	30.67	64,360	57,140	0.3
21/11/2014	30.83	161,130	31.00	31.16	30.83	95,030	60,000	1.3
20/11/2014	31.00	339,220	30.83	31.16	30.83	44,770	150,000	-4.0
19/11/2014	30.83	159,770	31.08	31.41	30.83	400	74,540	-2.8
18/11/2014	31.08	135,000	31.49	31.49	31.08	0	77,790	-3.0
17/11/2014	31.49	186,340	31.49	31.65	31.41	102,500	55,190	1.8
14/11/2014	31.49	238,320	31.57	31.57	30.92	58,200	14,690	1.7
13/11/2014	31.57	194,960	31.65	31.81	31.57	65,000	107,000	-1.6
12/11/2014	31.65	131,380	31.41	31.73	31.41	3,060	72,370	-2.7
11/11/2014	31.41	257,600	31.24	31.81	31.41	57,000	104,500	-1.8
10/11/2014	31.24	144,070	31.16	31.98	31.16	26,000	94,670	-2.6
07/11/2014	31.16	129,210	31.08	31.41	31.00	42,330	88,110	-1.7
06/11/2014	31.08	200,610	31.08	31.73	31.00	40,070	167,840	-4.9
05/11/2014	31.08	145,240	31.32	31.65	30.67	29,600	84,600	-2.1
04/11/2014	31.32	193,020	31.73	31.89	31.32	300	57,220	-2.2
03/11/2014	31.73	372,350	31.65	32.14	31.73	65,950	183,510	-4.6
31/10/2014	31.65	235,630	30.75	31.98	30.75	61,730	83,150	-0.8
30/10/2014	30.75	143,690	30.75	31.00	30.67	59,820	85,330	-1.0
29/10/2014	30.75	508,810	30.59	31.08	30.59	59,730	396,430	-12.7
28/10/2014	30.59	170,420	30.26	30.59	30.35	45,410	118,730	-0.0
27/10/2014	30.26	178,170	31.32	31.32	30.26	5,830	93,700	-3.3
24/10/2014	31.32	127,520	31.65	31.73	31.16	2,800	45,220	-1.6
23/10/2014	31.65	150,110	31.98	32.14	31.57	24,510	66,510	-1.6
22/10/2014	31.98	118,410	31.89	32.22	31.98	26,620	52,880	-1.0
21/10/2014	31.89	162,510	31.89	32.30	31.57	48,500	132,200	-3.3
20/10/2014	31.89	85,640	31.65	32.47	31.65	3,000	52,880	-2.0
17/10/2014	31.65	425,610	31.98	32.14	31.65	0	195,370	-7.6
16/10/2014	31.98	477,550	32.47	32.47	31.49	5,820	249,920	-9.6
15/10/2014	32.47	179,330	32.63	32.79	32.30	5,500	94,290	-3.5
14/10/2014	32.63	112,440	32.79	33.04	32.63	17,700	0	0.7
13/10/2014	32.79	195,680	32.96	33.04	32.55	500	106,940	-4.3
10/10/2014	32.96	151,960	33.36	33.44	32.96	0	7,010	-0.3
09/10/2014	33.36	181,990	33.28	33.77	33.36	10,000	46,700	-1.5
08/10/2014	33.28	191,850	33.44	33.44	33.28	8,500	0	0.3
07/10/2014	33.44	365,270	33.61	33.61	33.28	1,220	106,000	-4.3
06/10/2014	33.61	249,120	33.44	33.61	33.36	800	1,000	-0.0
03/10/2014	33.44	233,750	33.61	33.77	33.36	10,000	65,880	-2.3
02/10/2014	33.61	397,890	32.87	33.61	32.87	53,210	56,250	-0.1
01/10/2014	32.87	266,410	32.79	33.28	32.87	9,580	87,200	-3.1
30/09/2014	32.79	181,610	32.96	33.28	32.71	60,690	37,520	0.9
29/09/2014	32.96	165,330	33.28	33.36	32.87	22,700	20,100	0.1
26/09/2014	33.28	243,350	32.87	33.36	32.96	108,910	12,000	3.9
25/09/2014	32.87	252,940	32.47	32.96	32.30	28,230	63,000	-1.4
24/09/2014	32.47	748,270	33.44	33.44	32.47	10,000	450,260	-17.7
23/09/2014	33.44	53,310	32.79	33.61	32.71	20,570	15,500	0.2
22/09/2014	32.79	177,400	32.63	34.26	32.79	340	87,920	-3.6
19/09/2014	32.63	3,008,040	34.83	34.83	32.63	802,070	2,988,700	-88.3
18/09/2014	34.83	139,140	35.81	35.81	34.67	75,950	122,680	-2.0

Page:
<<
24
25
26
>>

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