Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2009	17.88	670,000	16.72	17.88	17.88	191,000	72,000	0
14/04/2009	16.72	84,500	15.65	16.72	16.72	36,000	400	0
13/04/2009	15.65	39,700	14.66	15.65	15.65	0	20,100	0
10/04/2009	14.66	23,200	13.73	14.66	14.66	0	100	0
09/04/2009	13.73	1,029,300	12.83	13.73	13.64	2,000	1,100	0
08/04/2009	12.83	2,074,200	12.03	12.83	12.30	5,100	21,500	0
07/04/2009	12.03	130,500	11.27	12.03	12.03	0	6,800	0
03/04/2009	11.27	106,700	10.55	11.27	11.27	0	51,000	0
02/04/2009	10.55	158,200	9.88	10.55	10.55	0	51,000	0
01/04/2009	9.88	249,900	9.61	9.88	9.84	0	50,000	0
31/03/2009	9.61	1,222,200	9.39	9.70	8.76	37,000	242,300	0
30/03/2009	9.39	1,018,700	9.12	9.70	8.67	3,800	72,200	0
27/03/2009	9.12	2,149,700	8.76	9.30	8.99	3,800	360,700	0
26/03/2009	8.76	1,055,800	8.32	8.76	8.45	52,000	200,100	0
25/03/2009	8.32	1,053,800	8.05	8.54	7.69	5,700	172,000	0
24/03/2009	8.05	934,600	7.42	8.05	7.96	100	401,000	0
23/03/2009	7.42	1,340,100	7.96	7.96	7.38	13,000	0	0
20/03/2009	7.96	1,033,700	7.73	8.23	7.56	200	195,100	0
19/03/2009	7.73	1,542,200	7.42	7.91	7.51	12,300	421,400	0
18/03/2009	7.42	317,800	6.97	7.42	7.42	0	300,000	0
17/03/2009	6.97	1,588,100	6.62	6.97	6.57	10,100	1,177,200	0
16/03/2009	6.62	502,300	6.35	6.75	6.44	5,100	380,100	0
13/03/2009	6.35	344,500	6.48	6.84	6.35	100	240,000	0
12/03/2009	6.48	493,000	6.89	6.89	6.44	18,600	252,500	0
11/03/2009	6.89	756,200	6.62	6.97	6.66	16,000	521,800	0
10/03/2009	6.62	356,000	6.35	6.71	6.26	0	195,500	0
09/03/2009	6.35	102,400	6.35	6.48	6.30	900	44,200	0
06/03/2009	6.35	62,200	6.39	6.44	6.17	3,300	14,000	0
05/03/2009	6.39	69,200	6.30	6.57	6.26	700	13,000	0
04/03/2009	6.30	62,300	6.17	6.35	6.04	9,000	0	0
03/03/2009	6.17	83,900	6.39	6.39	6.04	0	0	0
02/03/2009	6.39	83,600	6.39	6.44	6.08	0	0	0
27/02/2009	6.39	99,300	6.26	6.48	6.13	0	0	0
26/02/2009	6.26	139,100	6.21	6.53	5.95	1,300	0	0
25/02/2009	6.21	123,700	5.77	6.21	5.90	0	0	0
24/02/2009	5.77	116,900	6.13	6.17	5.77	0	0	0
23/02/2009	6.13	115,400	6.62	6.62	6.08	0	16,700	0
20/02/2009	6.62	50,900	6.71	6.71	6.44	0	0	0
19/02/2009	6.71	154,400	6.53	6.80	6.39	0	30,000	0
18/02/2009	6.53	108,000	6.80	6.80	6.39	2,400	0	0
17/02/2009	6.80	106,500	7.06	7.06	6.62	0	0	0
16/02/2009	7.06	65,900	7.15	7.38	7.02	0	0	0
13/02/2009	7.15	87,900	7.33	7.42	7.06	0	10,000	0
12/02/2009	7.33	37,500	7.47	7.56	7.29	100	0	0
11/02/2009	7.47	47,100	7.69	7.69	7.24	5,000	0	0
10/02/2009	7.69	66,600	8.00	8.41	7.60	1,000	15,000	0
09/02/2009	8.00	111,500	7.73	8.00	7.69	0	59,000	0
06/02/2009	7.73	170,800	7.65	7.82	7.29	7,100	73,100	0
05/02/2009	7.65	92,900	8.14	8.14	7.65	0	19,800	0
04/02/2009	8.14	129,500	8.32	8.49	8.00	100	52,900	0
03/02/2009	8.32	137,200	8.81	8.90	8.32	800	38,000	0
02/02/2009	8.81	99,100	9.48	9.48	8.76	5,000	40,000	0
23/01/2009	9.48	28,900	9.39	9.52	9.17	1,000	0	0
22/01/2009	9.39	29,400	9.30	9.52	9.25	0	0	0
21/01/2009	9.30	73,300	9.48	9.48	9.21	3,000	0	0
20/01/2009	9.48	67,200	9.57	9.57	9.39	2,000	0	0
19/01/2009	9.57	58,800	9.61	9.66	9.52	0	0	0
16/01/2009	9.61	68,900	9.48	9.79	9.43	0	0	0
15/01/2009	9.48	55,900	9.57	9.57	9.39	0	0	0
14/01/2009	9.57	52,000	9.61	9.84	9.52	0	0	0
13/01/2009	9.61	45,100	9.84	9.84	9.39	0	0	0
12/01/2009	9.84	28,500	10.06	10.06	9.70	0	1,000	0
09/01/2009	10.06	59,500	9.79	10.06	9.79	300	0	0
08/01/2009	9.79	85,300	10.33	10.33	9.61	0	0	0
07/01/2009	10.33	211,600	9.88	10.33	10.06	2,000	5,300	0
06/01/2009	9.88	83,500	9.30	9.88	9.25	0	0	0
05/01/2009	9.30	216,300	9.75	9.79	9.12	1,000	0	0
02/01/2009	9.75	43,500	9.84	9.88	9.75	0	21,000	0
31/12/2008	9.84	99,100	9.84	10.37	9.70	0	0	0
30/12/2008	9.84	114,000	9.84	9.97	9.66	0	0	0
29/12/2008	9.84	114,400	10.06	10.28	9.61	100	0	0
26/12/2008	10.06	63,700	10.15	10.15	9.84	0	0	0
25/12/2008	10.15	85,100	10.28	10.51	9.97	0	0	0
24/12/2008	10.28	143,100	10.33	10.33	9.75	0	0	0
23/12/2008	10.33	175,700	10.82	11.18	10.33	0	0	0
22/12/2008	10.82	203,600	11.04	11.53	10.82	0	0	0
19/12/2008	11.04	221,200	11.04	11.22	10.86	0	0	0
18/12/2008	11.04	135,400	10.95	11.04	10.73	0	0	0
17/12/2008	10.95	300,100	10.28	11.18	10.28	300	0	0
16/12/2008	10.28	418,000	10.42	11.13	10.06	7,800	31,100	0
15/12/2008	10.42	94,000	9.84	10.42	10.42	0	100	0
12/12/2008	9.84	74,100	9.52	9.84	9.30	0	10,000	0
11/12/2008	9.52	138,700	9.08	9.61	8.81	200	0	0
10/12/2008	9.08	157,400	9.75	10.06	9.03	0	28,500	0
09/12/2008	9.75	153,500	9.52	10.15	9.39	0	48,500	0
08/12/2008	9.52	180,000	10.19	10.69	9.52	5,000	28,500	0
05/12/2008	10.19	154,700	10.77	10.77	10.10	0	37,100	0
04/12/2008	10.77	163,600	10.69	11.45	10.69	2,100	82,500	0
03/12/2008	10.69	135,000	10.64	11.22	10.46	0	56,600	0
02/12/2008	10.64	118,900	11.27	11.27	10.51	1,500	0	0
01/12/2008	11.27	228,500	10.82	11.49	10.73	0	0	0
28/11/2008	10.82	99,000	10.01	10.82	10.55	0	1,000	0
27/11/2008	10.01	275,400	10.60	11.18	10.01	21,400	68,300	0
26/11/2008	10.60	432,300	11.49	11.62	10.60	0	1,900	0
25/11/2008	11.49	97,100	11.09	11.85	11.18	1,900	1,200	0
24/11/2008	11.09	116,100	11.09	11.58	10.91	4,300	0	0
21/11/2008	11.09	163,700	11.09	11.40	10.51	0	0	0
20/11/2008	11.09	174,300	11.62	11.62	10.86	1,000	0	0
19/11/2008	11.62	154,700	11.53	11.98	11.27	1,000	0	0
18/11/2008	11.53	212,800	11.98	12.03	11.31	13,200	146,000	0

Page:
<<
39
40
41
>>

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