Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2014	29.81	327,960	30.67	30.67	29.49	100,670	5,840	3.6
22/04/2014	30.67	643,940	30.36	30.67	29.34	125,580	10,560	4.4
21/04/2014	30.36	338,640	31.15	31.15	30.36	88,750	6,400	3.2
18/04/2014	31.15	359,970	32.33	32.33	31.07	11,600	11,350	0.0
17/04/2014	32.33	365,070	31.78	32.56	31.78	62,360	45,340	0.7
16/04/2014	31.78	493,140	33.27	33.27	31.78	63,080	6,100	2.4
15/04/2014	33.27	313,230	34.06	34.37	33.27	99,170	3,700	4.1
14/04/2014	34.06	267,230	34.45	34.84	34.06	63,020	0	2.8
11/04/2014	34.45	401,380	34.92	34.92	34.14	86,100	0	3.8
10/04/2014	34.92	288,390	35.08	35.39	34.84	107,070	9,420	4.4
08/04/2014	35.08	275,020	35.00	35.47	34.84	67,670	10,020	2.6
07/04/2014	35.00	405,000	33.90	35.00	33.90	60,420	16,450	1.9
04/04/2014	33.90	383,010	34.29	34.53	33.82	62,270	36,270	1.1
03/04/2014	34.29	335,600	33.98	34.37	33.82	28,720	13,940	0.6
02/04/2014	33.98	640,900	33.98	34.53	32.88	60,950	65,020	-0.1
01/04/2014	33.98	752,090	35.47	35.47	33.43	8,060	132,540	-5.5
31/03/2014	35.47	493,870	36.10	36.57	35.31	5,590	94,350	-4.0
28/03/2014	36.10	466,230	35.79	36.57	35.79	60,000	107,400	-2.2
27/03/2014	35.79	567,990	35.71	36.18	35.47	19,750	225,180	-9.3
26/03/2014	35.71	1,211,980	37.12	37.44	35.71	24,520	281,550	-11.9
25/03/2014	37.12	531,730	38.07	38.46	37.12	28,710	137,060	-5.2
24/03/2014	38.07	367,970	37.36	38.54	37.91	4,850	68,820	-3.1
21/03/2014	37.36	1,995,080	37.83	38.54	37.36	203,350	1,793,900	-75.9
20/03/2014	37.83	583,330	38.38	38.46	37.75	200	86,610	-4.2
19/03/2014	38.38	376,020	38.38	38.93	38.30	0	95,430	-4.7
18/03/2014	38.38	355,110	38.62	38.62	38.15	1,000	51,500	-2.5
17/03/2014	38.62	595,190	39.09	39.17	38.46	35,650	41,190	-0.3
14/03/2014	39.09	519,950	40.11	40.11	38.85	67,800	161,350	-4.7
13/03/2014	40.11	628,310	40.11	40.51	38.93	93,000	227,520	-6.7
12/03/2014	40.11	945,810	39.17	41.69	39.33	86,960	217,540	-6.7
11/03/2014	39.17	1,208,160	37.36	39.33	37.36	206,520	308,170	-5.0
10/03/2014	37.36	516,970	36.57	37.36	36.65	142,800	88,890	2.5
07/03/2014	36.57	189,590	36.42	37.05	36.49	115,150	74,280	1.9
06/03/2014	36.42	312,020	36.26	36.65	36.18	160,630	124,580	1.7
05/03/2014	36.26	196,390	36.18	36.65	36.10	75,020	142,000	-3.1
04/03/2014	36.18	321,810	36.57	36.57	35.63	67,020	105,070	-1.7
03/03/2014	36.57	423,200	36.89	37.83	36.57	80,050	75,790	0.2
28/02/2014	36.89	480,610	36.65	37.67	36.49	164,250	198,920	-1.6
27/02/2014	36.65	660,790	37.28	38.15	36.65	217,030	12,300	9.8
26/02/2014	37.28	308,640	37.12	37.52	36.81	100,410	3,000	4.6
25/02/2014	37.12	520,350	36.42	37.20	36.18	76,020	0	3.6
24/02/2014	36.42	223,550	36.18	36.57	35.71	69,370	23,250	2.1
21/02/2014	36.18	287,430	36.26	36.97	35.71	75,500	40,640	1.6
20/02/2014	36.26	663,780	37.83	37.91	35.24	65,350	26,270	1.9
19/02/2014	37.83	512,560	37.60	38.15	37.44	159,020	2,080	7.6
18/02/2014	37.60	292,890	37.36	37.99	36.97	116,220	20,800	4.6
17/02/2014	37.36	485,480	37.60	37.60	36.89	68,830	100	3.2
14/02/2014	37.60	296,390	37.83	38.15	37.44	112,140	1,700	5.3
13/02/2014	37.83	459,580	37.91	38.78	37.67	118,940	2,930	5.6
12/02/2014	37.91	875,470	36.10	38.15	36.10	408,530	54,000	16.7
11/02/2014	36.10	642,530	36.42	36.97	35.94	117,580	0	5.5
10/02/2014	36.42	483,650	36.42	36.73	35.79	66,140	100,400	-1.6
07/02/2014	36.42	397,570	37.67	38.07	35.87	72,470	22,360	2.4
06/02/2014	37.67	769,170	36.57	37.67	36.18	396,510	358,590	1.8
27/01/2014	36.57	286,130	36.18	36.81	35.94	211,120	144,460	3.1
24/01/2014	36.18	738,470	36.18	37.12	35.63	153,410	41,290	5.2
23/01/2014	36.18	811,960	37.75	37.75	36.18	230,820	354,600	-5.8
22/01/2014	37.75	2,055,000	37.12	39.01	36.57	1,349,320	366,510	47.3
21/01/2014	37.12	1,724,650	34.76	37.12	35.47	839,070	414,980	19.7
20/01/2014	34.76	747,920	32.56	34.76	34.45	179,340	10,310	7.5
17/01/2014	32.56	2,071,220	30.44	32.56	31.07	385,190	0	15.7
16/01/2014	30.44	310,270	30.52	30.67	30.28	65,960	5,000	2.4
15/01/2014	30.52	312,780	30.52	30.67	30.44	52,850	1,500	2.0
14/01/2014	30.52	186,640	30.44	30.83	30.52	33,540	0	1.3
13/01/2014	30.44	125,420	30.75	30.83	30.44	180	1,500	-0.1
10/01/2014	30.75	551,860	30.52	31.07	30.60	6,800	0	0.3
09/01/2014	30.52	420,190	30.20	30.52	30.05	81,580	51,000	1.2
08/01/2014	30.20	149,880	30.20	30.36	30.12	3,730	40,420	-1.4
07/01/2014	30.20	224,330	30.12	30.52	30.12	0	25,700	-1.0
06/01/2014	30.12	162,320	29.81	30.28	29.73	1,800	0	0.1
03/01/2014	29.81	87,240	29.73	29.89	29.65	25,530	17,430	0.3
02/01/2014	29.73	87,000	29.73	30.05	29.65	3,500	21,990	-0.7
31/12/2013	29.73	196,550	29.49	29.89	29.49	65,000	10,000	2.1
30/12/2013	29.49	314,220	30.12	30.12	29.42	11,260	10,650	0.0
27/12/2013	30.12	132,150	30.28	30.44	30.12	10,000	300	0.4
26/12/2013	30.28	209,110	30.20	30.44	30.20	0	0	0
25/12/2013	30.20	269,420	30.36	30.60	30.20	7,250	0	0.3
24/12/2013	30.36	153,150	30.75	30.75	30.36	65,300	69,110	-0.1
23/12/2013	30.75	207,330	30.44	30.99	30.52	25,600	49,900	-0.9
20/12/2013	30.44	911,900	30.52	31.07	30.44	54,600	654,210	-23.2
19/12/2013	30.52	320,230	30.60	30.83	30.52	160	184,810	-7.2
18/12/2013	30.60	146,390	30.67	30.67	30.44	4,000	36,810	-1.3
17/12/2013	30.67	445,950	30.52	30.83	30.36	33,000	213,920	-7.0
16/12/2013	30.52	354,730	30.83	31.07	30.52	13,400	209,590	-7.6
13/12/2013	30.83	289,410	31.07	31.30	30.83	49,000	5,300	1.7
12/12/2013	31.07	641,530	30.67	31.54	30.67	162,820	94,610	2.7
11/12/2013	30.67	850,210	31.54	31.70	30.60	570	190,000	-7.4
10/12/2013	31.54	281,700	31.85	32.17	31.46	13,000	2,110	0.4
09/12/2013	31.85	278,460	31.85	32.17	31.85	82,150	0	3.3
06/12/2013	31.85	236,720	31.85	32.40	31.78	9,930	5,300	0.2
05/12/2013	31.85	370,060	32.25	32.25	31.78	0	14,920	-0.6
04/12/2013	32.25	263,340	32.48	32.64	32.25	32,520	1,700	1.3
03/12/2013	32.48	364,510	32.01	32.72	31.93	98,480	8,060	3.7
02/12/2013	32.01	350,780	32.48	32.48	31.93	0	43,000	-1.8
29/11/2013	32.48	366,970	32.56	32.72	32.33	83,630	1,070	3.4
28/11/2013	32.56	526,090	32.72	32.72	32.25	0	110,710	-4.6
27/11/2013	32.72	402,030	32.56	32.96	32.48	35,170	15,000	0.8
26/11/2013	32.56	638,250	32.25	32.96	32.09	0	41,030	-1.7
25/11/2013	32.25	1,360,940	31.15	32.40	31.30	137,870	5,000	5.4
22/11/2013	31.15	321,260	30.99	31.30	30.91	115,430	0	4.6

Page:
<<
26
27
28
>>

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