Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2008	14.80	84,300	14.84	15.72	14.19	1,500	0	0
16/10/2008	14.84	126,800	16.28	16.28	14.84	1,000	15,000	0
15/10/2008	16.28	185,300	15.59	16.63	14.63	1,800	200	0
14/10/2008	15.59	200	14.28	15.59	15.59	0	0	0
13/10/2008	14.28	164,400	15.28	15.93	14.23	1,600	4,900	0
10/10/2008	15.28	24,300	16.15	16.15	15.28	2,000	0	0
09/10/2008	16.15	279,400	17.33	17.46	16.15	10,400	1,800	0
08/10/2008	17.33	23,400	18.60	18.60	17.33	200	0	0
07/10/2008	18.60	11,000	19.91	19.91	18.60	0	0	0
06/10/2008	19.91	80,700	21.48	21.48	19.91	3,800	5,000	0
03/10/2008	21.48	90,500	21.65	21.78	20.78	26,100	0	0
02/10/2008	21.65	105,200	21.26	22.09	20.96	900	3,000	0
01/10/2008	21.26	150,100	21.17	22.27	20.13	3,800	25,800	0
30/09/2008	21.17	9,500	24.01	24.01	21.17	0	0	0
29/09/2008	24.01	258,600	22.70	24.84	21.74	109,200	113,300	0
26/09/2008	22.70	370,600	23.09	23.92	22.27	20,500	200,100	0
25/09/2008	23.09	307,100	21.83	23.44	21.39	22,900	117,900	0
24/09/2008	21.83	109,400	22.70	22.70	21.17	4,200	0	0
23/09/2008	22.70	434,200	23.62	24.45	22.00	117,200	0	0
22/09/2008	23.62	23,300	23.01	23.62	23.62	0	0	0
19/09/2008	23.01	361,100	21.52	23.01	20.04	56,000	7,100	0
18/09/2008	21.52	3,800	23.14	23.14	21.52	0	0	0
17/09/2008	23.14	98,300	24.75	24.75	23.14	7,400	1,600	0
16/09/2008	24.75	91,900	27.07	27.07	24.75	800	3,000	0
15/09/2008	27.07	623,100	27.90	29.47	25.98	5,000	16,300	0
12/09/2008	27.90	10,500	29.99	29.99	27.90	0	0	0
11/09/2008	29.99	54,600	31.56	31.56	29.99	3,200	0	0
10/09/2008	31.56	166,000	32.61	33.18	31.56	4,000	6,300	0
09/09/2008	32.61	255,800	34.93	35.80	32.61	25,900	25,200	0
08/09/2008	34.93	584,900	36.10	38.55	33.57	48,300	10,800	0
05/09/2008	36.10	532,100	33.75	36.10	34.05	21,300	51,300	0
04/09/2008	33.75	55,500	31.56	33.75	33.75	45,500	51,000	0
03/09/2008	31.56	5,400	29.56	31.56	31.56	0	3,100	0
29/08/2008	29.56	609,500	28.29	29.56	28.38	165,900	324,500	0
28/08/2008	28.29	776,600	26.46	28.29	24.62	5,300	88,800	0
27/08/2008	26.46	2,000	24.75	26.46	26.46	0	0	0
26/08/2008	24.75	100	23.14	24.75	24.75	0	0	0
25/08/2008	23.14	4,400	21.65	23.14	23.14	0	2,000	0
22/08/2008	21.65	7,500	20.26	21.65	21.65	0	1,000	0
21/08/2008	20.26	11,600	18.95	20.26	20.26	0	0	0
20/08/2008	18.95	41,800	17.72	18.95	18.95	0	0	0
19/08/2008	17.72	29,600	16.59	17.72	17.72	0	100,500	0
18/08/2008	16.59	150,600	15.54	16.59	16.59	0	2,800	0
15/08/2008	15.54	900	14.97	15.54	15.54	0	0	0
14/08/2008	14.97	4,600	14.41	14.97	14.97	0	400	0
13/08/2008	14.41	6,200	13.88	14.41	14.41	0	200	0
12/08/2008	13.88	8,200	13.36	13.88	13.88	0	300	0
11/08/2008	13.36	400	12.88	13.36	13.36	0	100	0
08/08/2008	12.88	94,800	12.57	12.88	12.09	100	300	0
07/08/2008	12.57	691,300	12.57	13.05	12.09	26,700	121,300	0
06/08/2008	12.57	20,500	13.10	13.10	12.57	4,700	15,300	0
05/08/2008	13.10	1,400	13.62	13.62	13.10	400	0	0
04/08/2008	13.62	3,100	14.14	14.14	13.62	0	0	0
01/08/2008	14.14	2,300	14.71	14.71	14.14	800	0	0
31/07/2008	14.71	6,500	15.32	15.32	14.71	200	0	0
30/07/2008	15.32	7,300	15.93	15.93	15.32	0	0	0
29/07/2008	15.93	19,700	16.59	16.59	15.93	100	0	0
28/07/2008	16.59	2,600	17.24	17.24	16.59	1,000	0	0
25/07/2008	17.24	600	17.94	17.94	17.24	0	0	0
24/07/2008	17.94	11,000	18.69	18.69	17.94	9,000	0	0
23/07/2008	18.69	700	19.43	19.43	18.69	100	0	0
22/07/2008	19.43	1,800	20.21	20.21	19.43	400	0	0
21/07/2008	20.21	25,500	20.13	21.22	20.21	10,200	0	0
18/07/2008	20.13	292,200	20.91	21.74	20.08	28,700	2,000	0
17/07/2008	20.91	27,800	20.21	20.91	20.91	0	0	0
16/07/2008	20.21	369,100	19.47	20.21	18.73	13,300	2,000	0
15/07/2008	19.47	69,500	19.30	19.47	19.47	5,000	0	0
14/07/2008	19.30	366,800	18.55	19.30	17.81	7,900	0	0
11/07/2008	18.55	156,800	17.86	18.55	18.55	0	100	0
10/07/2008	17.86	17,400	17.20	17.86	17.86	0	0	0
09/07/2008	17.20	110,200	17.11	17.20	16.68	5,200	100	0
08/07/2008	17.11	218,600	16.59	17.11	15.80	3,000	100	0
07/07/2008	16.59	443,000	16.15	16.76	15.54	102,600	9,000	0
04/07/2008	16.15	107,800	15.54	16.15	16.15	100	69,900	0
03/07/2008	15.54	71,600	14.97	15.54	15.54	0	0	0
02/07/2008	14.97	146,700	14.41	14.97	14.80	25,500	100	0
01/07/2008	14.41	23,900	14.06	14.41	14.41	3,800	0	0
30/06/2008	14.06	123,000	13.84	14.06	13.32	3,800	4,000	0
27/06/2008	13.84	201,800	13.53	13.84	12.79	15,000	0	0
26/06/2008	13.53	234,800	13.05	13.53	12.57	122,400	800	0
25/06/2008	13.05	57,500	12.88	13.05	12.92	3,500	4,000	0
24/06/2008	12.88	193,400	12.70	13.10	12.31	500	0	0
23/06/2008	12.70	162,200	13.23	13.53	12.70	4,200	0	0
20/06/2008	13.23	4,000	13.75	13.75	13.23	900	0	0
19/06/2008	13.75	7,600	13.75	13.75	13.75	3,400	0	0
18/06/2008	13.75	78,300	14.14	14.54	13.75	9,200	0	0
17/06/2008	14.14	36,800	14.14	14.14	14.14	0	0	0
16/06/2008	14.14	475,200	13.75	14.14	13.36	39,500	14,500	0
13/06/2008	13.75	53,000	14.14	14.14	13.75	2,200	0	0
12/06/2008	14.14	7,300	14.58	14.58	14.14	0	0	0
11/06/2008	14.58	5,600	15.02	15.02	14.58	200	0	0
10/06/2008	15.02	300	15.45	15.45	15.02	100	300	0
09/06/2008	15.45	0	15.45	15.45	15.45	0	0	0
06/06/2008	15.45	400	15.89	15.89	15.45	0	0	0
05/06/2008	15.89	100	16.37	16.37	15.89	0	0	0
04/06/2008	16.37	600	16.85	16.85	16.37	9,770	0	0
03/06/2008	16.85	300	17.33	17.33	16.85	200	0	0
02/06/2008	17.33	100	17.86	17.86	17.33	100	0	0
30/05/2008	17.86	1,000	18.38	18.38	17.86	600	100	0
29/05/2008	18.38	1,800	18.95	18.95	18.38	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-2.80	-9.93%	14,949,300	105,300	2.3	25.40 28.90 27.40
2 tháng (2026-08-10)	-2.30	-8.30%	30,378,900	21,400	0.1	25.40 29.60 27.40
3 tháng (2026-07-10)	-10.50	-29.25%	58,450,400	-415,500	-14.0	24.30 35.90 27.40
6 tháng (2026-04-13)	-1.80	-6.62%	78,861,900	-167,900	-5.5	24.30 36 27.40
12 tháng (2025-10-13)	-10.73	-29.70%	110,528,600	-275,400	-9.3	24.30 36.42 27.40
24 tháng (2024-10-18)	-15.22	-37.47%	289,068,563	-617,830	-24.7	24.30 46.77 27.40
36 tháng (2023-10-24)	1.83	7.78%	449,822,485	-3,671,317	-122.1	19.35 46.77 27.40
60 tháng (2021-11-03)	-7.18	-22.04%	616,845,287	-3,093,436	-90.1	10.69 46.77 27.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH