Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2022	48.62	1,977,900	51.28	51.37	48.62	35,200	11,135	1.3
16/09/2022	51.28	952,700	51.82	52.01	51.18	2,400	48,524	-2.6
15/09/2022	51.82	550,100	51.64	52.19	51.73	4,300	39,781	-2.2
14/09/2022	51.64	882,500	51.73	52.01	51.09	2,600	41,400	0.1
13/09/2022	51.73	576,300	51.82	52.19	51.46	5,301	35,056	0.1
12/09/2022	51.82	827,200	51.82	52.47	51.73	1,000	1,980	0.7
09/09/2022	51.82	1,529,200	51.28	52.01	50.91	18,400	6,900	0.7
08/09/2022	51.28	1,498,800	51.82	52.56	51.28	4,500	27,900	-1.3
07/09/2022	51.82	2,796,400	54.11	54.48	51.82	54,300	65,300	-0.6
06/09/2022	54.11	1,440,500	54.57	55.12	54.11	29,000	156,700	-7.5
05/09/2022	54.57	2,596,700	53.56	55.21	53.66	11,900	454,900	-26.4
31/08/2022	53.56	2,855,900	52.56	54.48	52.56	17,700	57,500	-2.3
30/08/2022	52.56	917,800	52.47	53.11	52.37	2,800	14,800	-0.7
29/08/2022	52.47	1,383,300	52.19	52.83	51.37	6,100	10,500	-0.3
26/08/2022	52.19	1,554,000	52.19	53.47	52.19	14,100	60,600	-2.7
25/08/2022	52.19	949,200	52.10	52.74	52.10	13,000	364,500	-20.0
24/08/2022	52.10	1,228,000	52.01	52.74	51.92	16,400	313,100	-16.9
23/08/2022	52.01	761,300	52.19	52.28	51.82	31,000	123,900	-5.3
22/08/2022	52.19	899,200	51.09	52.65	51.00	8,000	9,500	-0.1
19/08/2022	51.09	1,142,700	51.73	52.47	51.00	63,800	133,500	-3.9
18/08/2022	51.73	1,061,000	52.01	52.65	51.28	1,600	112,000	-6.2
17/08/2022	52.01	974,000	52.65	53.11	51.92	7,300	160,300	-8.7
16/08/2022	52.65	612,400	53.02	53.29	52.65	9,100	12,400	-0.2
15/08/2022	53.02	766,900	53.29	53.56	52.74	7,800	31,300	-1.4
12/08/2022	53.29	750,100	51.92	53.29	51.82	11,000	16,300	-0.3
11/08/2022	51.92	1,022,100	52.65	53.11	51.92	5,300	7,400	-0.1
10/08/2022	52.65	1,532,300	53.38	53.66	52.37	8,400	33,500	-1.4
09/08/2022	53.38	1,249,600	53.75	54.21	53.11	2,500	63,900	-3.6
08/08/2022	53.75	1,456,500	53.84	55.21	53.38	9,800	6,200	0.2
05/08/2022	53.84	625,800	53.47	53.84	53.11	106,500	4,000	6.0
04/08/2022	53.47	1,850,800	53.47	55.12	53.47	31,700	33,900	-0.1
03/08/2022	53.47	1,039,100	53.93	53.93	53.11	13,000	9,400	0.2
02/08/2022	53.93	1,050,700	54.21	54.30	53.38	23,100	31,800	-0.5
01/08/2022	54.21	2,168,600	52.92	54.66	52.28	204,500	148,800	3.3
29/07/2022	52.92	1,564,700	51.82	53.56	52.01	114,400	5,300	6.3
28/07/2022	51.82	784,800	52.37	52.74	51.82	9,000	33,900	-1.4
27/07/2022	52.37	1,513,000	49.81	52.37	48.99	202,000	19,100	10.5
26/07/2022	49.81	955,600	50.73	51.18	49.81	3,700	13,000	-0.5
25/07/2022	50.73	1,292,000	51.55	51.73	50.09	64,200	18,800	2.5
22/07/2022	51.55	1,005,800	51.92	52.65	51.37	18,600	3,300	-5.3
21/07/2022	51.92	701,800	52.65	52.65	51.92	37,200	108,000	-4.0
20/07/2022	52.65	1,477,400	52.28	53.66	52.28	7,100	15,500	-0.5
19/07/2022	52.28	574,000	52.47	52.56	51.46	9,700	31,800	-1.3
18/07/2022	52.47	1,542,600	51.73	53.02	50.73	3,000	291,800	-16.5
15/07/2022	51.73	1,162,000	53.02	53.02	51.73	15,000	20,600	-0.3
14/07/2022	53.02	740,200	53.11	53.11	52.37	26,200	4,300	1.3
13/07/2022	53.11	2,132,000	51.18	53.56	51.28	37,600	11,800	1.5
12/07/2022	51.18	1,108,000	49.99	51.73	49.72	70,600	19,800	2.8
11/07/2022	49.99	995,400	49.99	50.82	49.63	175,000	9,000	9.1
08/07/2022	49.99	954,700	50.36	51.09	49.99	17,000	33,200	9.1
07/07/2022	50.36	1,661,700	48.53	50.91	48.71	275,900	129,900	8.0
06/07/2022	48.53	1,496,500	48.35	50.09	48.07	333,200	22,900	16.4
05/07/2022	48.35	1,103,800	49.17	50.18	48.25	118,500	35,500	4.4
04/07/2022	49.17	591,100	48.62	49.63	48.99	134,300	17,100	6.3
01/07/2022	48.62	960,000	48.07	49.90	47.80	149,100	600	7.9
30/06/2022	48.07	1,386,600	50.36	50.73	48.07	4,500	3,200	0.1
29/06/2022	50.36	1,006,400	51.55	51.55	50.09	1,900	32,400	-1.7
28/06/2022	51.55	1,981,100	50.45	51.73	50.09	304,900	35,500	15.2
27/06/2022	50.45	881,200	50.18	50.73	49.90	15,200	35,400	-1.1
24/06/2022	50.18	2,319,800	48.25	50.82	48.25	18,500	23,100	-0.3
23/06/2022	48.25	1,029,700	46.79	48.44	46.70	18,600	3,300	0.8
22/06/2022	46.79	845,200	47.16	48.07	46.51	5,200	3,800	0.1
21/06/2022	47.16	1,282,400	46.15	47.80	46.15	263,000	19,500	12.5
20/06/2022	46.15	1,055,700	47.16	47.98	46.06	12,700	40,800	-1.5
17/06/2022	47.16	1,231,100	47.98	47.98	46.42	39,400	82,900	-2.2
16/06/2022	47.98	2,262,900	47.06	48.99	47.52	863,700	8,200	44.8
15/06/2022	47.06	1,126,300	47.06	47.43	45.32	8,600	14,100	-0.3
14/06/2022	47.06	1,253,100	45.87	47.06	45.32	86,900	20,100	3.4
13/06/2022	45.87	2,739,800	49.26	49.26	45.87	15,200	61,800	-2.3
10/06/2022	49.26	2,205,200	50.36	51.46	49.26	4,000	23,500	-1.0
09/06/2022	50.36	723,400	50.73	51.00	50.09	5,000	15,200	-0.6
08/06/2022	50.73	1,562,000	51.37	52.01	50.63	3,500	23,000	-1.1
07/06/2022	51.37	3,214,100	49.54	52.01	47.70	49,400	6,600	2.4
06/06/2022	49.54	1,799,800	49.63	50.91	49.35	21,500	5,000	0.9
03/06/2022	49.63	1,013,700	49.54	49.90	49.08	83,600	1,600	4.4
02/06/2022	49.54	2,407,700	48.44	50.73	48.25	14,000	10,000	0.2
01/06/2022	48.44	1,111,900	48.16	48.89	47.61	21,400	3,000	1.0
31/05/2022	48.16	1,959,400	48.99	48.99	47.52	201,800	7,700	10.2
30/05/2022	48.99	1,193,800	49.08	49.90	48.71	69,600	16,500	2.8
27/05/2022	49.08	1,158,300	48.99	49.63	48.80	50,700	43,600	0.4
26/05/2022	48.99	1,449,900	48.35	49.35	47.70	5,400	19,800	-0.8
25/05/2022	48.35	1,860,300	46.61	48.89	46.51	65,600	14,800	2.7
24/05/2022	46.61	1,102,000	46.51	46.97	44.82	26,600	63,900	-1.9
23/05/2022	46.51	1,398,000	45.96	47.52	45.28	50,000	88,900	-2.0
20/05/2022	45.96	1,463,400	45.87	47.16	45.64	12,200	218,500	-10.4
19/05/2022	45.87	1,582,900	46.42	46.61	45.00	41,300	119,100	-3.9
18/05/2022	46.42	1,289,600	46.88	48.07	46.24	57,700	219,300	-8.2
17/05/2022	46.88	1,824,800	43.86	46.88	43.03	236,500	1,800	12.0
16/05/2022	43.86	1,700,500	46.42	49.44	43.86	93,600	49,500	2.1
13/05/2022	46.42	3,115,600	49.90	50.09	46.42	383,100	9,300	19.2
12/05/2022	49.90	3,026,900	53.56	53.56	49.90	27,300	15,400	0.6
11/05/2022	53.56	1,574,900	54.94	54.94	52.83	17,000	33,200	-0.9
10/05/2022	54.94	1,831,600	54.39	54.94	51.37	73,300	39,000	2.1
09/05/2022	54.39	2,433,000	58.42	58.42	54.39	51,300	4,600	2.8
06/05/2022	58.42	3,122,600	58.60	60.61	57.23	7,000	455,800	-28.6
05/05/2022	58.60	1,707,000	57.68	59.42	57.23	14,300	120,700	-6.8
04/05/2022	57.68	1,951,400	56.86	59.42	56.04	15,200	152,500	-8.6
29/04/2022	56.86	1,652,200	54.94	57.23	54.30	80,300	55,400	1.5
28/04/2022	54.94	977,400	56.31	56.95	54.94	84,000	135,500	-3.1
27/04/2022	56.31	1,138,200	56.68	56.68	54.11	61,100	141,700	-4.9

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.65	-3.71%	11,951,400	290,521	12.7	42.70 46.30 42.90
2 tháng (2024-07-22)	-1.90	-4.25%	25,030,500	540,700	23.8	41.90 46.30 42.90
3 tháng (2024-06-21)	-2.30	-5.09%	42,352,300	722,360	32.1	41.90 47.60 42.90
6 tháng (2024-03-25)	0.05	0.12%	82,530,800	181,491	7.7	38.50 47.60 42.90
12 tháng (2023-09-25)	1.65	4.01%	133,255,300	1,145,310	50.6	37.98 47.60 42.90
24 tháng (2022-09-30)	-6.14	-12.53%	299,086,400	3,242,259	174.0	37.98 49.99 42.90
36 tháng (2021-10-05)	-11.23	-20.76%	634,990,800	1,511,689	46.4	37.98 61.16 42.90
60 tháng (2019-10-16)	-20.17	-32%	1,039,425,020	-19,502,751	-1,060.1	28.74 66 42.90

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH