Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2010	25.47	900,100	24.18	25.47	22.96	5,000	251,600	-8.6
25/01/2010	24.18	443,200	23.89	24.89	23.53	5,000	80,000	-2.5
22/01/2010	23.89	517,200	23.82	24.18	22.82	4,400	0	0.1
21/01/2010	23.82	607,700	25.04	25.25	23.75	18,600	76,400	-1.9
20/01/2010	25.04	566,700	26.32	27.40	24.75	1,200	122,000	-4.3
19/01/2010	26.32	345,600	26.18	26.90	25.04	100	5,400	-0.2
18/01/2010	26.18	630,300	27.61	27.61	26.18	0	45,300	-1.7
15/01/2010	27.61	442,200	28.83	29.69	27.25	33,700	0	1.4
14/01/2010	28.83	759,700	28.26	28.83	27.90	77,000	101,000	-1.0
13/01/2010	28.26	721,200	27.25	29.76	25.90	1,400	24,400	-0.9
12/01/2010	27.25	554,500	29.19	29.33	27.25	300	20,100	-0.8
11/01/2010	29.19	631,900	30.04	30.62	28.69	2,200	0	0.1
08/01/2010	30.04	763,900	30.40	32.19	28.97	0	0	0
07/01/2010	30.40	771,900	30.90	32.19	30.04	6,200	0	0.3
06/01/2010	30.90	1,221,700	31.26	33.05	30.19	61,300	0	2.8
05/01/2010	31.26	804,000	29.62	31.26	30.76	50,000	7,000	1.9
04/01/2010	29.62	301,200	27.76	29.62	27.90	0	0	0
31/12/2009	27.76	1,025,800	26.18	27.76	27.04	10,000	1,000	0
30/12/2009	26.18	848,200	25.32	26.83	25.04	18,800	0	0
29/12/2009	25.32	1,016,700	26.97	27.04	25.32	6,500	86,900	0
28/12/2009	26.97	837,000	27.04	28.54	26.11	2,400	0	0
25/12/2009	27.04	273,400	25.61	27.04	26.11	0	7,200	0
24/12/2009	25.61	547,200	24.82	25.61	24.25	0	1,900	0
23/12/2009	24.82	773,900	22.89	24.82	22.18	43,100	3,100	0
22/12/2009	22.89	1,009,600	21.75	23.25	22.68	11,000	94,500	0
21/12/2009	21.75	85,100	20.53	21.75	20.75	0	0	0
18/12/2009	20.53	149,800	19.96	20.53	19.89	20,000	1,000	0
17/12/2009	19.96	397,800	20.39	20.39	19.03	1,100	0	0
16/12/2009	20.39	353,100	21.46	21.46	20.39	1,100	0	0
15/12/2009	21.46	173,300	22.75	22.96	21.10	1,000	300	0
14/12/2009	22.75	307,900	21.39	22.82	20.17	100	30,000	0
11/12/2009	21.39	280,800	22.53	22.89	21.39	5,000	300	0
10/12/2009	22.53	288,700	24.04	24.32	22.46	0	20,000	0
09/12/2009	24.04	386,600	25.32	25.32	24.04	1,000	23,800	0
08/12/2009	25.32	204,500	26.90	26.97	25.32	700	0	0
07/12/2009	26.90	160,300	26.75	27.25	26.68	19,300	600	0
04/12/2009	26.75	288,800	26.25	27.61	26.47	1,200	500	0
03/12/2009	26.25	202,700	26.47	27.18	25.54	0	2,500	0
02/12/2009	26.47	340,300	28.33	29.69	26.11	59,000	0	0
01/12/2009	28.33	353,800	27.54	28.33	26.11	0	6,600	0
30/11/2009	27.54	461,400	26.04	27.54	25.18	86,200	0	0
27/11/2009	26.04	672,100	26.61	28.04	24.75	115,000	900	0
26/11/2009	26.61	129,800	28.40	28.40	26.61	1,600	0	0
25/11/2009	28.40	225,300	30.33	30.33	28.40	900	8,700	0
24/11/2009	30.33	333,700	31.48	31.55	29.69	100,100	0	0
23/11/2009	31.48	388,200	33.48	33.48	31.33	10,000	0	0
20/11/2009	33.48	337,000	34.48	34.69	32.91	30,100	0	0
19/11/2009	34.48	490,300	34.48	34.91	33.62	31,500	0	0
18/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
18/11/2009	34.48	788,100	32.41	34.69	33.26	5,300	0	0
17/11/2009	32.41	699,600	32.86	33.04	32.01	10,100	400	0
16/11/2009	32.86	611,700	33.89	34.38	32.50	2,000	10,000	0
13/11/2009	33.89	828,100	33.35	35.32	32.86	42,200	1,700	0
12/11/2009	33.35	222,000	31.56	33.35	32.68	0	1,700	0
11/11/2009	31.56	513,900	30.85	31.97	30.40	0	162,000	0
10/11/2009	30.85	410,600	30.98	31.97	29.33	0	500	0
09/11/2009	30.98	334,500	32.77	32.77	30.98	0	29,600	0
06/11/2009	32.77	346,400	33.08	34.43	32.64	4,300	0	0
05/11/2009	33.08	390,000	32.50	33.53	32.10	300	0	0
04/11/2009	32.50	711,800	32.86	33.26	31.74	10,200	395,000	0
03/11/2009	32.86	624,300	32.24	33.08	30.40	31,300	30,100	0
02/11/2009	32.24	552,400	34.87	34.87	32.24	1,500	32,000	0
30/10/2009	34.87	620,700	32.91	35.28	33.49	100	30,900	0
29/10/2009	32.91	1,130,200	35.50	35.50	32.86	1,200	96,500	0
28/10/2009	35.50	559,400	35.19	36.17	34.43	200	35,100	0
27/10/2009	35.19	877,600	36.66	36.66	34.52	3,100	293,000	0
26/10/2009	36.66	641,700	38.00	38.85	35.99	0	44,000	0
23/10/2009	38.00	853,700	39.48	42.03	36.66	4,400	98,100	0
22/10/2009	39.48	965,600	37.56	39.48	38.00	600	19,200	0
21/10/2009	37.56	1,120,400	35.77	37.60	35.86	1,600	7,900	0
20/10/2009	35.77	642,700	35.54	36.66	35.59	1,600	5,200	0
19/10/2009	35.54	456,600	35.77	35.99	35.14	1,300	3,000	0
16/10/2009	35.77	915,800	36.30	38.00	35.32	51,000	18,400	0
15/10/2009	36.30	1,305,900	34.20	36.35	35.32	235,900	2,900	0
14/10/2009	34.20	837,200	32.28	34.87	31.74	2,800	2,800	0
13/10/2009	32.28	388,300	33.22	34.20	32.19	200	0	0
12/10/2009	33.22	523,600	32.24	33.53	32.10	35,200	100	0
09/10/2009	32.24	388,700	31.16	32.28	31.39	33,000	1,000	0
08/10/2009	31.16	288,200	31.39	31.74	30.76	10,600	1,000	0
07/10/2009	31.39	359,100	30.45	31.74	30.54	9,400	0	0
06/10/2009	30.45	328,000	30.00	30.80	30.09	0	0	0
05/10/2009	30.00	343,900	30.63	30.85	28.61	0	27,000	0
02/10/2009	30.63	674,800	31.52	31.52	29.64	4,400	33,800	0
01/10/2009	31.52	497,500	32.77	33.08	31.30	1,200	38,000	0
30/09/2009	32.77	670,500	33.58	34.43	32.41	1,300	114,100	0
29/09/2009	33.58	909,100	33.35	34.43	33.04	8,500	174,700	0
28/09/2009	33.35	714,400	32.77	33.98	32.86	53,700	0	0
25/09/2009	32.77	512,500	32.37	34.60	31.30	2,100	18,000	0
24/09/2009	32.37	533,700	33.00	33.31	32.19	400	101,000	0
23/09/2009	33.00	1,197,500	32.41	34.34	32.64	3,000	0	0
22/09/2009	32.41	1,178,700	30.98	32.91	30.40	11,700	2,000	0
21/09/2009	30.98	333,900	30.58	32.46	30.40	0	0	0
18/09/2009	30.58	479,700	30.49	30.80	30.04	1,600	200	0
17/09/2009	30.49	378,400	30.67	31.30	30.40	0	1,800	0
16/09/2009	30.67	631,800	31.30	31.92	30.45	1,000	0	0
15/09/2009	31.30	590,100	30.85	31.74	30.40	1,000	0	0
14/09/2009	30.85	480,700	30.27	31.74	29.96	1,800	500	0
11/09/2009	30.27	417,500	29.82	30.63	29.51	90,000	0	0
10/09/2009	29.82	992,200	30.18	30.40	28.39	63,000	0	0
09/09/2009	30.18	799,800	31.16	31.30	30.00	9,200	0	0
08/09/2009	31.16	758,300	30.63	31.52	30.00	137,000	5,000	0

Page:
<<
37
38
39
>>

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