Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2012	7.51	680,200	7.65	8.08	7.44	4,000	0	0.0
02/02/2012	7.65	579,400	7.23	7.65	7.30	50,000	25,000	0.3
01/02/2012	7.23	609,100	7.30	7.37	7.01	0	40,500	-0.4
31/01/2012	7.30	737,300	7.08	7.51	7.15	10,000	0	0.1
30/01/2012	7.08	647,600	7.08	7.30	6.80	13,000	0	0.1
20/01/2012	7.08	783,900	7.15	7.44	7.08	114,000	0	1.2
19/01/2012	7.15	426,100	6.87	7.15	6.80	0	0	0
18/01/2012	6.87	297,800	6.65	6.87	6.58	0	0	0
17/01/2012	6.65	585,900	6.80	6.94	6.65	0	0	0
16/01/2012	6.80	541,500	6.44	6.80	6.58	0	0	0
13/01/2012	6.44	1,176,400	6.08	6.44	6.01	0	0	0
12/01/2012	6.08	444,400	6.15	6.15	5.94	5,000	0	0.0
11/01/2012	6.15	1,209,700	6.01	6.22	6.08	24,200	0	0.2
10/01/2012	6.01	565,400	5.65	6.01	5.51	10,000	2,900	0.1
09/01/2012	5.65	277,400	5.65	5.79	5.51	0	0	0
06/01/2012	5.65	552,500	5.87	5.94	5.58	5,000	0	0.0
05/01/2012	5.87	251,000	6.08	6.15	5.79	0	0	0
04/01/2012	6.08	211,600	6.37	6.37	6.01	0	0	0
03/01/2012	6.37	148,100	6.37	6.65	6.30	0	0	0
30/12/2011	6.37	347,400	6.15	6.51	5.87	0	100	-0.0
29/12/2011	6.15	469,100	6.58	6.58	6.08	0	0	0
28/12/2011	6.58	444,600	6.37	6.72	5.94	0	0	0
27/12/2011	6.37	343,300	6.72	6.80	6.37	0	0	0
26/12/2011	6.72	428,000	7.23	7.23	6.72	25,000	0	0.2
23/12/2011	7.23	307,800	7.44	7.44	7.15	0	3,000	-0.0
22/12/2011	7.44	541,200	7.87	7.94	7.44	0	19,500	-0.2
21/12/2011	7.87	266,500	7.87	8.23	7.80	0	0	0
20/12/2011	7.87	589,200	8.37	8.37	7.80	50,000	83,100	-0.4
19/12/2011	8.37	387,700	8.51	8.66	8.30	16,000	0	0.2
16/12/2011	8.51	272,600	8.37	8.80	7.73	0	3,000	-0.0
15/12/2011	8.37	611,700	8.66	8.66	8.15	5,000	0	0.1
14/12/2011	8.66	586,600	9.08	9.16	8.58	5,000	97,900	-1.1
13/12/2011	9.08	254,700	9.23	9.23	8.94	8,000	15,000	-0.1
12/12/2011	9.23	441,700	9.30	9.37	9.08	3,000	200	0.0
09/12/2011	9.30	645,800	9.51	9.66	9.23	2,000	0	0.0
08/12/2011	9.51	239,000	9.51	9.66	9.37	0	0	0
07/12/2011	9.51	437,500	9.73	9.80	9.51	0	0	0
06/12/2011	9.73	668,300	10.09	10.30	9.66	0	0	0
05/12/2011	10.09	1,144,300	9.51	10.09	8.80	700	0	0.0
02/12/2011	9.51	291,400	9.37	9.59	9.30	0	2,000	-0.0
01/12/2011	9.37	366,500	9.16	9.66	9.23	0	10,300	-0.1
30/11/2011	9.16	289,600	9.37	9.44	9.16	0	30,000	-0.4
29/11/2011	9.37	397,400	9.59	9.87	9.37	7,000	300	0.1
28/11/2011	9.59	795,500	9.16	9.73	8.58	34,000	4,000	0.4
25/11/2011	9.16	260,100	9.23	9.23	9.08	3,000	27,700	-0.3
24/11/2011	9.23	330,900	9.51	9.51	9.16	0	0	0
23/11/2011	9.51	331,400	9.37	9.66	9.30	0	0	0
22/11/2011	9.37	311,100	9.51	9.51	9.16	0	10,000	-0.1
21/11/2011	9.51	276,200	9.51	9.59	9.37	0	30,000	-0.4
18/11/2011	9.51	453,900	9.73	9.73	9.37	12,000	0	0.2
17/11/2011	9.73	332,000	10.01	10.16	9.66	0	100	-0.0
16/11/2011	10.01	429,700	9.66	10.09	9.66	0	0	0
15/11/2011	9.66	484,800	9.59	9.73	9.51	0	0	0
14/11/2011	9.59	445,700	9.73	9.87	9.44	0	0	0
11/11/2011	9.73	399,500	9.80	9.94	9.66	0	0	0
10/11/2011	9.80	411,100	9.94	9.94	9.66	0	0	0
09/11/2011	9.94	268,400	10.16	10.16	9.87	300	0	0.0
08/11/2011	10.16	438,600	9.94	10.16	9.66	0	0	0
07/11/2011	9.94	490,600	10.16	10.16	9.66	0	0	0
04/11/2011	10.16	641,500	10.23	10.44	10.09	0	17,000	-0.2
03/11/2011	10.23	482,700	10.23	10.30	10.01	0	0	0
02/11/2011	10.23	505,300	10.59	10.59	10.09	2,000	0	0.0
01/11/2011	10.59	960,500	11.09	11.09	10.52	0	10,000	-0.2
31/10/2011	11.09	1,716,100	10.73	11.30	10.80	17,000	7,000	0.2
28/10/2011	10.73	930,800	10.09	10.73	10.16	0	45,500	-0.7
27/10/2011	10.09	285,800	10.09	10.23	10.01	0	2,800	-0.0
26/10/2011	10.09	293,600	10.01	10.16	9.94	0	0	0
25/10/2011	10.01	393,800	10.30	10.44	10.01	0	10,000	-0.1
24/10/2011	10.30	454,800	10.52	10.66	10.23	0	0	0
21/10/2011	10.52	535,400	10.01	10.59	10.09	5,400	0	0.1
20/10/2011	10.01	478,300	10.01	10.66	10.01	0	121,300	-1.7
19/10/2011	10.01	492,400	9.80	10.23	9.59	32,100	1,500	0.4
18/10/2011	9.80	684,100	10.01	10.01	9.66	1,500	0	0.0
17/10/2011	10.01	467,400	10.23	10.37	10.01	1,000	0	0.0
14/10/2011	10.23	521,500	10.23	10.44	10.23	0	13,000	-0.2
13/10/2011	10.23	559,600	10.23	10.44	10.01	0	0	0
12/10/2011	10.23	1,206,500	10.73	10.73	10.16	0	20,000	-0.3
11/10/2011	10.73	395,400	10.80	11.23	10.73	0	34,000	-0.5
10/10/2011	10.80	506,800	11.09	11.09	10.66	10,800	8,000	0.0
07/10/2011	11.09	549,300	11.45	11.66	11.02	0	0	0
06/10/2011	11.45	616,000	10.80	11.59	11.02	10,000	0	0.2
05/10/2011	10.80	667,600	11.09	11.16	10.80	3,000	20,000	-0.3
04/10/2011	11.09	582,700	10.80	11.09	10.59	0	0	0
03/10/2011	10.80	1,019,700	11.09	11.23	10.66	0	15,000	-0.2
30/09/2011	11.09	569,100	11.37	11.45	11.09	5,300	21,500	-0.3
29/09/2011	11.37	1,324,700	11.87	11.87	11.23	20,000	50,000	-0.5
28/09/2011	11.87	680,300	11.87	12.38	11.80	24,200	12,000	0.2
27/09/2011	11.87	730,600	11.95	12.09	11.80	61,000	0	1.0
26/09/2011	11.95	601,600	12.23	12.23	11.80	0	0	0
23/09/2011	12.23	505,500	12.38	12.45	12.02	2,000	0	0.0
22/09/2011	12.38	1,117,100	12.16	12.52	12.09	27,500	0	0.5
21/09/2011	12.16	865,000	11.80	12.23	11.80	0	96,100	-1.6
20/09/2011	11.80	578,000	12.16	12.30	11.80	2,000	52,700	-0.8
19/09/2011	12.16	686,100	12.02	12.30	11.87	50,000	0	0.9
16/09/2011	12.02	1,114,500	12.23	12.45	11.87	90,000	62,800	0.5
15/09/2011	12.23	1,322,800	12.45	12.66	11.95	700	1,000	-0.0
14/09/2011	12.45	1,792,300	13.09	13.31	12.45	27,200	214,700	-3.3
13/09/2011	13.09	1,128,000	13.23	13.81	13.02	0	0	0
12/09/2011	13.23	1,440,600	12.88	13.45	12.59	4,700	13,500	-0.2
09/09/2011	12.88	1,347,700	13.02	13.31	12.59	35,000	11,000	0.4

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.80	-4.52%	13,110,277	-104,500	-4.4	36.90 41.50 37.70
2 tháng (2024-09-23)	-3.40	-8.21%	29,598,362	-1,710,800	-67.7	36.90 43.66 37.70
3 tháng (2024-08-26)	-0.75	-1.94%	43,141,181	-1,709,100	-68.0	36.90 43.66 37.70
6 tháng (2024-05-27)	-5.36	-12.37%	99,712,904	-2,207,900	-86.9	31.39 46.99 37.70
12 tháng (2023-11-28)	13.67	56.19%	169,772,704	-4,672,727	-164.2	24.23 46.99 37.70
24 tháng (2022-12-05)	20.72	119.93%	254,815,164	-3,534,534	-129.2	14.63 46.99 37.70
36 tháng (2021-12-08)	4.91	14.83%	319,020,401	-4,448,116	-144.1	10.95 46.99 37.70
60 tháng (2019-12-19)	29.98	373.78%	605,391,187	-18,189,046	-377.8	6.40 46.99 37.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH