Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	44.47	805,400	44.71	44.96	44.42	6,400	153,000	-6.7
12/09/2023	44.71	456,800	44.42	44.71	44.32	11,800	63,900	-2.4
11/09/2023	44.42	921,000	44.57	45.30	44.42	14,900	38,800	-1.1
08/09/2023	44.57	437,900	44.67	44.91	44.47	24,700	9,200	0.7
07/09/2023	44.67	1,010,400	44.57	44.91	44.42	27,000	183,800	-7.2
06/09/2023	44.57	580,800	44.37	44.67	44.28	13,600	42,900	-1.3
05/09/2023	44.37	731,700	44.13	44.81	44.23	54,700	238,800	-8.4
31/08/2023	44.13	1,098,600	43.98	44.32	43.98	33,500	610,400	-26.1
30/08/2023	43.98	453,400	43.74	44.13	43.79	15,200	32,500	-0.8
29/08/2023	43.74	737,800	43.84	44.37	43.74	13,500	325,000	-14.0
28/08/2023	43.84	591,800	43.84	44.03	43.59	38,000	274,000	-10.6
25/08/2023	43.84	540,700	44.32	44.42	43.79	46,800	230,400	-8.3
24/08/2023	44.32	361,100	44.42	44.42	43.98	124,200	98,400	1.2
23/08/2023	44.42	455,600	44.32	44.52	43.88	173,700	127,200	2.1
22/08/2023	44.32	943,900	43.54	44.37	43.35	330,000	172,600	7.1
21/08/2023	43.54	1,025,700	43.15	43.98	42.91	44,700	96,900	-2.3
18/08/2023	43.15	1,903,200	45.40	45.69	43.15	257,900	50,600	9.5
17/08/2023	45.40	676,700	45.79	45.79	45.40	7,600	142,800	-6.3
16/08/2023	45.79	530,200	46.08	46.08	45.69	35,500	185,900	-7.1
15/08/2023	46.08	524,100	45.79	46.86	45.69	4,800	78,500	-3.5
14/08/2023	45.79	597,700	45.59	46.08	45.54	6,300	197,100	-8.9
11/08/2023	45.59	1,076,900	45.89	46.03	45.35	203,300	193,300	0.5
10/08/2023	45.89	620,000	46.28	46.76	45.89	8,900	43,600	-1.6
09/08/2023	46.28	674,700	46.42	46.62	46.18	22,500	22,600	-0.0
08/08/2023	46.42	991,500	46.86	47.11	46.37	42,700	164,900	-5.8
07/08/2023	46.86	1,313,900	45.98	46.86	46.03	30,700	85,800	-2.6
04/08/2023	45.98	1,064,100	46.18	46.42	45.93	36,200	23,200	0.6
03/08/2023	46.18	861,800	46.72	46.86	46.08	9,700	31,200	-1.0
02/08/2023	46.72	1,143,800	46.13	47.01	45.79	15,500	32,200	-0.8
01/08/2023	46.13	1,367,100	47.01	47.25	46.13	87,800	25,200	3.0
31/07/2023	47.01	1,958,900	45.54	47.25	45.98	152,400	66,600	4.2
28/07/2023	45.54	666,900	45.45	45.74	45.25	41,300	19,400	1.0
27/07/2023	45.45	874,200	45.54	45.98	45.30	55,900	26,300	1.4
26/07/2023	45.54	844,800	45.79	46.03	45.50	43,800	319,900	-12.9
25/07/2023	45.79	1,215,300	46.13	46.13	45.45	102,100	231,800	-6.1
24/07/2023	46.13	878,800	46.37	46.72	45.98	17,200	168,200	-7.1
21/07/2023	46.37	1,428,700	45.69	46.86	45.74	40,500	9,800	1.5
20/07/2023	45.69	574,500	45.79	45.89	45.45	37,100	5,900	1.5
19/07/2023	45.79	758,400	45.93	46.08	45.64	284,100	9,600	12.9
18/07/2023	45.93	776,300	45.98	46.67	45.89	40,900	14,400	1.3
17/07/2023	45.98	907,400	45.69	46.08	45.35	21,000	16,300	0.2
14/07/2023	45.69	1,437,300	45.89	46.08	45.20	18,700	7,500	0.5
13/07/2023	45.89	1,043,400	45.74	46.37	45.74	25,300	9,100	0.8
12/07/2023	45.74	1,971,300	44.42	46.28	44.47	50,100	35,100	0.7
11/07/2023	44.42	1,394,000	44.52	44.71	44.28	211,700	19,000	8.8
10/07/2023	44.52	1,178,700	44.18	44.57	44.23	310,000	32,500	12.6
07/07/2023	44.18	678,800	43.93	44.28	43.74	98,200	8,100	4.1
06/07/2023	43.93	1,982,700	43.74	44.52	43.74	183,000	26,300	7.1
05/07/2023	43.74	533,500	43.98	44.03	43.74	84,900	4,000	3.6
04/07/2023	43.98	878,000	43.45	43.98	43.40	151,800	5,200	6.6
03/07/2023	43.45	498,300	43.05	43.64	43.15	46,300	8,900	1.7
30/06/2023	43.05	788,100	43.25	43.35	43.01	76,800	2,100	3.3
29/06/2023	43.25	1,112,400	44.08	44.18	43.25	68,600	6,700	2.8
28/06/2023	44.08	721,800	44.18	44.71	43.98	41,000	8,900	1.5
27/06/2023	44.18	1,185,900	44.08	44.86	44.13	24,100	200,000	-8.0
26/06/2023	44.08	1,246,500	43.93	44.47	43.54	16,000	16,300	-0.0
23/06/2023	43.93	1,744,000	43.10	44.03	43.20	212,800	12,300	8.9
22/06/2023	43.10	1,121,500	43.10	43.40	42.86	388,800	355,200	1.5
21/06/2023	43.10	661,500	42.96	43.15	42.62	89,600	33,500	2.5
20/06/2023	42.96	644,200	42.66	42.96	42.47	64,700	69,600	-0.2
19/06/2023	42.66	717,400	43.01	43.15	42.62	17,000	14,000	0.1
16/06/2023	43.01	978,600	43.35	43.98	43.01	114,900	243,900	-5.6
15/06/2023	43.35	855,600	43.54	43.79	43.10	34,800	121,000	-3.8
14/06/2023	43.54	885,500	43.93	44.42	43.45	32,700	151,700	-5.3
13/06/2023	43.93	1,766,400	43.45	44.62	43.74	37,200	3,000	1.6
12/06/2023	43.45	926,000	42.76	43.45	42.66	77,100	331,600	-11.2
09/06/2023	42.76	687,400	43.05	43.10	42.62	12,900	56,700	-1.9
08/06/2023	43.05	840,200	43.59	43.93	43.05	55,300	81,600	-1.1
07/06/2023	43.59	592,800	43.88	44.08	43.45	9,200	23,100	-0.6
06/06/2023	43.88	1,196,500	43.45	44.13	43.49	234,900	3,400	10.4
05/06/2023	43.45	950,500	43.05	43.98	43.40	61,300	12,500	2.2
02/06/2023	43.05	1,094,200	42.62	43.25	42.86	185,400	315,900	-5.7
01/06/2023	42.62	431,900	42.47	42.86	42.37	34,500	48,100	-0.6
31/05/2023	42.47	674,400	42.76	42.91	42.47	93,100	402,600	-13.5
30/05/2023	42.76	570,800	42.91	43.35	42.66	140,100	270,900	-5.7
29/05/2023	42.91	552,200	42.52	43.10	42.47	132,500	128,300	0.2
26/05/2023	42.52	974,300	43.05	43.45	42.47	11,600	514,400	-22.0
25/05/2023	43.05	383,500	43.40	43.59	42.96	32,800	36,500	-0.2
24/05/2023	43.40	479,800	43.40	44.08	43.40	73,900	31,600	1.9
23/05/2023	43.40	809,100	42.81	43.54	42.76	79,800	377,700	-13.1
22/05/2023	42.81	890,800	43.25	43.45	42.76	40,700	571,000	-23.3
19/05/2023	43.25	640,100	43.74	44.32	43.25	95,300	308,400	-9.4
18/05/2023	43.74	625,800	43.98	44.23	43.74	52,700	305,700	-11.4
17/05/2023	43.98	332,100	44.23	44.32	43.98	24,700	131,400	-4.8
16/05/2023	44.23	277,600	44.42	44.86	44.13	11,900	35,600	-1.1
15/05/2023	44.42	600,100	44.91	45.35	44.37	72,800	335,000	-12.0
12/05/2023	44.91	627,500	44.62	44.91	43.98	62,000	274,800	-9.6
11/05/2023	44.62	469,200	44.86	45.15	44.52	109,600	280,100	-7.8
10/05/2023	44.86	319,800	44.91	45.15	44.71	78,200	35,300	2.0
09/05/2023	44.91	224,100	44.71	45.25	44.86	55,700	84,300	-1.3
08/05/2023	44.71	276,100	44.81	45.15	44.71	60,600	110,800	-2.3
05/05/2023	44.81	309,100	44.08	45.15	44.18	21,500	131,500	-5.0
04/05/2023	44.08	282,200	44.08	44.67	43.84	9,700	127,200	-5.3
28/04/2023	44.08	238,400	43.79	44.37	43.79	40,100	6,100	1.5
27/04/2023	43.79	556,400	44.76	45.15	43.79	2,500	270,100	-12.1
26/04/2023	44.76	362,800	44.52	44.81	43.93	66,600	221,100	-7.1
25/04/2023	44.52	277,300	45.30	45.40	44.52	5,010	138,647	-6.1
24/04/2023	45.30	146,100	45.74	45.79	45.25	1,500	29,204	-1.3
21/04/2023	45.74	236,500	45.98	46.18	45.35	10,900	19,216	-0.4
20/04/2023	45.98	182,700	45.06	46.23	45.30	11,900	5,600	0.3

Page:
<<
3
4
5
>>

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)	0.90	2.08%	6,696,200	-277,963	-12.1	42.95 45.75 44.20
2 tháng (2024-09-23)	0.40	0.91%	14,105,100	-412,663	-17.9	42.85 45.75 44.20
3 tháng (2024-08-26)	-1.60	-3.49%	22,682,700	-13,963	-0.9	42.70 45.80 44.20
6 tháng (2024-05-27)	-2.20	-4.74%	78,640,900	145,904	5.1	41.90 47.60 44.20
12 tháng (2023-11-28)	4.60	11.62%	132,716,400	-265,014	-8.8	38.50 47.60 44.20
24 tháng (2022-12-05)	-5.10	-10.35%	272,851,800	1,814,296	106.0	37.98 49.99 44.20
36 tháng (2021-12-08)	-8.63	-16.34%	580,240,000	2,654,565	121.6	37.98 61.16 44.20
60 tháng (2019-12-19)	-19.42	-30.52%	1,046,638,140	-19,785,775	-1,078.8	28.74 64.51 44.20

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH