Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2014	35.81	139,920	34.83	36.06	35.32	78,170	115,780	-1.6
16/09/2014	34.83	365,600	36.79	36.79	34.34	14,740	328,300	-13.5
15/09/2014	36.79	73,490	37.85	37.85	36.71	8,000	44,610	-1.7
12/09/2014	37.85	88,670	37.52	37.85	37.52	76,090	0	3.5
11/09/2014	37.52	87,370	37.85	37.85	37.52	77,240	21,100	2.6
10/09/2014	37.85	140,180	37.12	37.85	36.38	112,650	2,000	5.0
09/09/2014	37.12	138,150	37.85	37.85	37.12	116,720	60	5.4
08/09/2014	37.85	127,630	37.44	37.85	37.52	101,320	2,000	4.6
05/09/2014	37.44	138,550	37.36	37.77	37.44	110,430	9,110	4.7
04/09/2014	37.36	141,830	37.77	37.77	37.03	87,080	130	4.0
03/09/2014	37.77	247,700	36.14	37.93	36.30	149,970	14,170	6.2
29/08/2014	36.14	227,230	36.14	36.14	35.73	141,360	0	6.2
28/08/2014	36.14	125,840	36.14	36.14	35.24	82,750	0	3.7
27/08/2014	36.14	96,920	36.22	36.54	35.48	52,000	10,260	1.8
26/08/2014	36.22	371,230	34.91	36.30	34.91	122,410	70,290	2.3
25/08/2014	34.91	132,270	34.83	35.32	34.91	52,630	5,000	2.0
22/08/2014	34.83	78,920	34.91	35.16	34.83	12,960	1,300	0.5
21/08/2014	34.91	93,920	34.83	35.08	34.67	64,950	2,750	2.7
20/08/2014	34.83	70,230	34.67	35.08	34.67	16,510	12,500	0.2
19/08/2014	34.67	103,200	34.67	34.83	34.67	58,900	3,000	2.4
18/08/2014	34.67	114,090	34.18	34.83	34.18	44,480	29,690	0.6
15/08/2014	34.18	78,620	34.42	34.51	34.18	2,500	22,040	-0.8
14/08/2014	34.42	137,570	34.26	34.42	34.02	9,240	80,410	-3.0
13/08/2014	34.26	64,690	34.02	34.42	33.93	0	23,850	-1.0
12/08/2014	34.02	94,710	34.10	34.59	33.77	1,500	55,050	-2.2
11/08/2014	34.10	140,180	34.75	34.99	34.10	7,000	60,620	-2.3
08/08/2014	34.75	63,410	35.24	35.48	34.75	10,070	28,250	-0.8
07/08/2014	35.24	122,790	35.16	35.48	34.75	7,170	53,260	-2.0
06/08/2014	35.16	208,900	35.89	36.38	35.16	123,560	4,420	5.3
05/08/2014	35.89	131,370	35.81	36.06	35.48	23,080	5,500	0.8
04/08/2014	35.81	344,370	34.67	35.89	34.67	243,890	5,300	10.4
01/08/2014	34.67	466,270	34.42	35.48	34.34	265,000	16,670	10.6
31/07/2014	34.42	113,710	33.44	34.75	33.28	9,860	5,900	0.2
30/07/2014	33.44	71,280	34.26	34.26	33.44	0	3,200	-0.1
29/07/2014	34.26	107,500	33.53	34.26	33.04	45,890	0	1.9
28/07/2014	33.53	59,670	34.83	34.83	32.71	0	1,940	-0.1
25/07/2014	34.83	463,040	34.67	35.65	34.59	122,530	2,000	5.2
24/07/2014	34.67	170,690	34.26	34.83	33.93	104,770	3,000	4.3
23/07/2014	34.26	61,270	34.26	34.34	33.85	10,300	3,500	0.3
22/07/2014	34.26	56,130	34.67	34.67	34.10	0	5,700	-0.2
21/07/2014	34.67	205,830	34.75	34.99	34.34	62,160	0	2.6
18/07/2014	34.75	247,140	34.26	35.08	33.85	118,260	3,600	4.8
17/07/2014	34.26	92,960	34.42	34.59	33.93	18,830	8,480	0.4
16/07/2014	34.42	83,120	34.18	34.91	34.26	27,660	0	1.2
15/07/2014	34.18	59,560	33.85	34.59	34.18	6,000	11,650	-0.2
14/07/2014	33.85	110,740	33.69	34.51	33.69	7,840	0	0.3
11/07/2014	33.69	71,710	34.26	34.26	33.69	4,040	2,000	0.1
10/07/2014	34.26	258,520	35.32	35.40	33.85	1,640	15,580	-0.6
09/07/2014	35.32	191,920	35.24	35.40	35.16	38,400	74,190	-1.6
08/07/2014	35.24	88,010	35.48	35.48	34.91	0	9,000	-0.4
07/07/2014	35.48	149,410	34.99	36.06	35.48	8,400	6,770	0.1
04/07/2014	34.99	485,500	33.93	34.99	34.02	38,000	12,500	1.1
03/07/2014	33.93	169,440	33.69	34.10	33.69	0	4,060	-0.2
02/07/2014	33.69	110,490	33.69	34.02	33.61	29,500	44,320	-0.6
01/07/2014	33.69	90,070	33.44	34.10	33.28	32,270	240	1.3
30/06/2014	33.44	56,940	33.69	33.93	33.28	30,600	2,200	1.2
27/06/2014	33.69	120,570	34.10	34.10	33.53	31,240	0	1.3
26/06/2014	34.10	403,090	32.79	34.26	32.79	157,250	18,890	5.7
25/06/2014	32.79	158,530	32.55	32.79	32.47	90,720	1,000	3.6
24/06/2014	32.55	114,710	32.22	32.55	32.06	93,050	1,640	3.6
23/06/2014	32.22	64,900	32.22	32.30	32.14	62,260	0	2.5
20/06/2014	32.22	763,870	32.06	32.30	31.81	745,510	341,490	16.0
19/06/2014	32.06	366,120	32.06	32.14	31.32	205,400	208,030	-0.1
18/06/2014	32.06	129,000	32.47	32.63	32.06	11,200	28,890	-0.7
17/06/2014	32.47	78,680	32.71	32.79	32.38	11,460	27,060	-0.6
16/06/2014	32.71	100,210	32.87	33.20	32.55	142,750	125,750	0.7
13/06/2014	32.87	293,380	32.30	32.87	32.38	104,640	12,500	3.7
12/06/2014	32.30	220,430	32.30	32.55	32.22	131,870	19,170	4.5
11/06/2014	32.30	185,600	32.06	32.63	31.81	186,940	117,900	2.7
10/06/2014	32.06	174,730	32.47	32.47	31.81	122,350	5,440	4.6
09/06/2014	32.47	157,250	31.81	32.96	31.57	52,870	2,600	2.0
06/06/2014	31.81	141,740	30.59	31.81	30.59	1,100	32,470	-1.2
05/06/2014	30.59	197,920	31.08	31.08	29.94	620	31,510	-1.2
04/06/2014	31.08	98,100	32.38	32.87	31.00	6,970	860	0.2
03/06/2014	32.38	111,060	32.06	32.63	31.89	80,420	1,900	3.1
02/06/2014	32.06	324,980	33.04	33.53	32.06	105,160	35,000	2.8
30/05/2014	33.04	306,700	33.20	33.77	32.71	164,590	2,640	6.6
29/05/2014	33.20	354,040	34.42	34.42	32.63	181,100	500	7.6
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014	34.42	584,090	32.96	34.42	33.77	320,800	48,150	11.4
27/05/2014	32.96	597,230	30.91	32.96	30.91	245,630	5,000	9.8
26/05/2014	30.91	459,640	29.73	31.22	29.26	184,550	0	7.1
23/05/2014	29.73	254,520	29.89	30.05	29.73	140,620	9,770	5.0
22/05/2014	29.89	498,210	29.65	30.44	29.65	126,350	7,360	4.5
21/05/2014	29.65	381,170	29.65	29.81	28.79	44,940	10,640	1.3
20/05/2014	29.65	342,210	29.65	29.65	28.87	78,950	3,000	2.8
19/05/2014	29.65	461,370	29.26	30.28	28.71	207,470	14,000	7.2
16/05/2014	29.26	598,210	27.92	29.26	28.31	338,440	7,890	12.2
15/05/2014	27.92	834,940	28.00	29.49	26.74	444,370	39,390	14.6
14/05/2014	28.00	880,990	26.19	28.00	26.35	565,370	297,060	9.3
13/05/2014	26.19	820,760	25.64	26.66	25.64	430,000	92,720	11.2
12/05/2014	25.64	558,670	27.53	27.53	25.64	117,900	120,040	-0.0
09/05/2014	27.53	786,220	26.35	27.76	26.35	125,340	233,900	-3.8
08/05/2014	26.35	893,860	28.31	28.31	26.35	96,400	72,230	0.8
07/05/2014	28.31	541,230	26.51	28.31	26.43	138,990	22,160	4.1
06/05/2014	26.51	486,230	27.29	27.29	25.72	11,600	28,750	-0.6
05/05/2014	27.29	334,620	28.87	29.10	26.98	6,730	117,280	-3.9
29/04/2014	28.87	271,610	29.18	29.26	28.79	20,430	99,170	-2.9
28/04/2014	29.18	442,240	29.81	30.05	29.10	15,500	280,680	-9.9
25/04/2014	29.81	314,570	29.34	30.12	29.65	71,210	102,800	-1.2
24/04/2014	29.34	490,070	29.81	29.81	29.34	6,390	183,150	-6.6

Page:
<<
25
26
27
>>

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