Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2008	13.86	234,800	13.37	13.86	12.88	122,400	800	0
25/06/2008	13.37	57,500	13.19	13.37	13.23	3,500	4,000	0
24/06/2008	13.19	193,400	13.01	13.41	12.61	500	0	0
23/06/2008	13.01	162,200	13.55	13.86	13.01	4,200	0	0
20/06/2008	13.55	4,000	14.08	14.08	13.55	900	0	0
19/06/2008	14.08	7,600	14.08	14.08	14.08	3,400	0	0
18/06/2008	14.08	78,300	14.49	14.89	14.08	9,200	0	0
17/06/2008	14.49	36,800	14.49	14.49	14.49	0	0	0
16/06/2008	14.49	475,200	14.08	14.49	13.68	39,500	14,500	0
13/06/2008	14.08	53,000	14.49	14.49	14.08	2,200	0	0
12/06/2008	14.49	7,300	14.93	14.93	14.49	0	0	0
11/06/2008	14.93	5,600	15.38	15.38	14.93	200	0	0
10/06/2008	15.38	300	15.83	15.83	15.38	100	300	0
09/06/2008	15.83	0	15.83	15.83	15.83	0	0	0
06/06/2008	15.83	400	16.27	16.27	15.83	0	0	0
05/06/2008	16.27	100	16.77	16.77	16.27	0	0	0
04/06/2008	16.77	600	17.26	17.26	16.77	9,770	0	0
03/06/2008	17.26	300	17.75	17.75	17.26	200	0	0
02/06/2008	17.75	100	18.29	18.29	17.75	100	0	0
30/05/2008	18.29	1,000	18.82	18.82	18.29	600	100	0
29/05/2008	18.82	1,800	19.40	19.40	18.82	0	0	0
28/05/2008	19.40	1,600	19.98	19.98	19.40	0	0	0
27/05/2008	19.98	600	20.57	20.57	19.98	0	0	0
26/05/2008	20.57	100	21.19	21.19	20.57	0	0	0
23/05/2008	21.19	8,300	21.82	21.82	21.19	108,000	25,600	0
22/05/2008	21.82	300	22.49	22.49	21.82	100	0	0
21/05/2008	22.49	600	23.16	23.16	22.49	14,500	0	0
20/05/2008	23.16	100	23.87	23.87	23.16	0	0	0
19/05/2008	23.87	100	24.59	24.59	23.87	0	0	0
16/05/2008	24.59	1,400	25.31	25.31	24.59	200	0	0
15/05/2008	25.31	100	26.07	26.07	25.31	0	0	0
14/05/2008	26.07	0	26.07	26.07	26.07	0	0	0
13/05/2008: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2008	26.07	200	26.87	26.87	26.07	0	0	0
12/05/2008	26.87	1,100	27.67	27.67	26.87	1,000	0	0
09/05/2008	27.67	1,100	28.51	28.51	27.67	1,100	0	0
08/05/2008	28.51	300	29.35	29.35	28.51	200	0	0
07/05/2008	29.35	20,400	30.24	30.24	29.35	20,000	0	0
06/05/2008	30.24	20,200	31.17	31.17	30.24	20,200	0	0
05/05/2008	31.17	11,200	31.66	31.66	31.17	9,200	0	0
29/04/2008	31.66	7,400	32.63	32.63	31.66	300	0	0
28/04/2008	32.63	6,000	33.08	33.08	32.10	0	0	0
25/04/2008	33.08	9,400	34.05	34.05	33.08	0	100	0
24/04/2008	34.05	32,200	35.07	35.87	34.05	200	4,400	0
23/04/2008	35.07	600	36.14	36.14	35.07	400	200	0
22/04/2008	36.14	6,200	37.02	37.02	36.14	300	200	0
21/04/2008	37.02	10,700	37.02	37.69	36.58	8,500	0	0
18/04/2008	37.02	27,100	38.58	38.58	36.63	15,500	0	0
17/04/2008	38.58	32,100	37.42	38.58	36.36	200	100	0
16/04/2008	37.42	17,500	38.58	38.58	37.42	10,600	0	0
11/04/2008	38.58	18,500	39.60	39.60	38.58	10,900	0	0
10/04/2008	39.60	4,000	40.62	40.79	39.60	500	0	0
09/04/2008	40.62	34,500	41.24	42.88	40.44	27,700	0	0
08/04/2008	41.24	121,100	40.79	41.99	39.60	67,000	0	0
07/04/2008	40.79	5,800	39.64	40.79	40.79	5,800	0	0
04/04/2008	39.64	100	38.89	39.64	39.64	0	0	0
03/04/2008	38.89	100	38.13	38.89	38.89	0	0	0
02/04/2008	38.13	300	37.42	38.13	38.13	0	0	0
01/04/2008	37.42	400	36.71	37.42	37.42	0	0	0
31/03/2008	36.71	2,700	36.00	36.71	36.71	0	500	0
28/03/2008	36.00	1,600	35.34	36.00	36.00	0	0	0
27/03/2008	35.34	10,500	35.47	35.47	35.34	0	9,800	0
26/03/2008	35.47	125,500	34.45	37.69	31.48	49,100	98,000	0
25/03/2008	34.45	85,500	37.96	38.27	34.45	30,600	69,300	0
24/03/2008	37.96	53,700	41.59	42.12	37.96	35,000	15,900	0
21/03/2008	41.59	28,100	44.34	44.34	41.46	8,500	10,600	0
20/03/2008	44.34	29,300	44.78	47.00	43.45	0	800	0
19/03/2008	44.78	14,400	45.01	48.69	40.13	100	0	0
18/03/2008	45.01	23,300	48.69	48.69	44.12	0	0	0
17/03/2008	48.69	26,900	52.32	52.32	47.44	4,400	0	0
14/03/2008	52.32	49,900	52.68	52.72	50.99	41,200	0	0
13/03/2008	52.68	32,700	51.88	55.78	50.99	2,900	200	0
12/03/2008	51.88	69,900	48.33	52.50	48.77	43,000	1,000	0
11/03/2008	48.33	59,400	50.99	51.43	46.69	17,700	0	0
10/03/2008	50.99	255,600	46.82	51.48	50.10	144,900	0	0
07/03/2008	46.82	6,600	42.57	46.82	46.82	0	0	0
06/03/2008	42.57	2,200	38.75	42.57	42.57	0	0	0
05/03/2008	38.75	53,500	42.74	42.74	38.49	1,100	0	0
04/03/2008	42.74	97,500	44.96	44.96	42.74	82,400	1,300	0
03/03/2008	44.96	46,700	52.72	52.72	44.96	1,000	500	0
29/02/2008	52.72	70,700	50.99	52.77	49.22	61,900	0	0
28/02/2008	50.99	11,900	52.32	53.25	50.55	100	1,200	0
27/02/2008	52.32	18,900	54.10	58.75	51.43	0	0	0
26/02/2008	54.10	28,700	60.97	61.85	53.83	0	0	0
25/02/2008	60.97	41,600	55.87	61.15	55.47	0	6,500	0
22/02/2008	55.87	41,400	61.32	61.32	55.47	600	7,000	0
21/02/2008	61.32	18,900	66.91	66.91	61.32	6,300	0	0
20/02/2008	66.91	20,100	70.06	70.06	65.18	7,000	0	0
19/02/2008	70.06	12,500	69.39	71.83	69.17	0	500	0
18/02/2008	69.39	43,900	72.94	72.94	69.08	300	1,000	0
15/02/2008	72.94	6,900	73.69	73.69	72.27	0	0	0
14/02/2008	73.69	10,200	73.34	74.58	73.16	0	3,000	0
13/02/2008	73.34	15,000	75.16	75.38	73.16	200	0	0
12/02/2008	75.16	8,500	76.18	76.27	73.61	0	3,000	0
01/02/2008	76.18	28,900	75.42	76.71	75.78	100	1,000	0
31/01/2008	75.42	27,800	79.15	79.81	74.71	900	0	0
30/01/2008	79.15	44,600	72.41	79.24	73.16	0	0	0
29/01/2008	72.41	18,200	70.99	73.12	70.94	100	2,000	0
28/01/2008	70.99	8,500	71.39	74.94	70.94	100	0	0
25/01/2008	71.39	14,100	71.39	72.72	70.94	0	0	0
24/01/2008	71.39	19,300	72.50	74.94	70.94	0	0	0

Page:
<<
41
42
43
>>

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