Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2022	33.36	97,218	33.91	33.91	32.91	1,900	12,500	-0.4
09/02/2022	33.91	100,366	33.91	34.27	33.45	300	0	0.0
08/02/2022	33.91	125,052	33.45	34.00	33.09	600	300	0.0
07/02/2022	33.45	82,891	32.64	33.45	32.82	3,600	3,800	-0.0
28/01/2022	32.64	56,800	32.19	32.73	31.74	300	0	0.0
27/01/2022	32.19	257,501	31.11	32.37	31.11	20,400	12,200	0.3
26/01/2022	31.11	204,921	32.01	32.55	31.11	0	0	0
25/01/2022	32.01	116,220	31.56	32.28	30.84	9,000	0	0.3
24/01/2022	31.56	342,518	33.18	33.45	30.93	4,500	3,100	0.0
21/01/2022	33.18	75,229	33.09	33.45	32.55	200	4,600	-0.2
20/01/2022	33.09	142,477	32.01	33.18	31.83	86,500	14,500	2.6
19/01/2022	32.01	168,700	30.75	32.01	29.49	6,200	0	0.2
18/01/2022	30.75	308,600	32.10	32.10	29.31	100	300	-0.0
17/01/2022	32.10	937,640	34.27	34.36	31.74	58,800	3,300	2.0
14/01/2022	34.27	110,122	35.17	35.17	34.18	0	18,200	-0.7
13/01/2022	35.17	581,445	34.27	35.35	34.09	258,100	59,600	7.7
12/01/2022	34.27	452,603	34.45	35.35	33.36	100	0	0.0
11/01/2022	34.45	321,351	35.44	36.25	34.45	300	1,000	-0.0
10/01/2022	35.44	795,210	36.97	37.60	35.44	181,700	13,500	6.9
07/01/2022	36.97	358,886	36.43	37.24	36.16	0	900	-0.0
06/01/2022	36.43	396,871	36.70	37.42	36.07	0	5,000	-0.2
05/01/2022	36.70	847,598	37.15	38.23	36.70	300	3,000	-0.1
04/01/2022	37.15	415,397	36.16	37.42	36.07	135,100	21,500	4.7
31/12/2021	36.16	212,144	37.24	37.60	36.16	0	0	0
30/12/2021	37.24	749,748	34.63	37.60	34.81	0	0	0
29/12/2021	34.63	307,530	33.81	34.81	33.54	100	400	-0.0
28/12/2021	33.81	228,391	33.81	34.09	33.63	0	0	0
27/12/2021	33.81	110,830	33.36	34.18	33.36	6,600	200	0.2
24/12/2021	33.36	215,915	32.73	33.63	32.73	0	4,200	-0.2
23/12/2021	32.73	562,703	34.27	34.27	32.46	46,900	15,600	1.2
22/12/2021	34.27	340,729	34.90	35.17	33.81	100	0	0.0
21/12/2021	34.90	227,942	34.99	35.17	34.54	0	100	-0.0
20/12/2021	34.99	395,360	34.99	36.07	34.63	41,000	2,500	1.5
17/12/2021	34.99	412,400	34.09	35.35	34.09	5,000	1,300	0.1
16/12/2021	34.09	347,168	34.45	35.17	34.09	63,100	30,100	1.3
15/12/2021	34.45	228,700	35.53	35.53	34.27	800	0	0.0
14/12/2021	35.53	213,216	35.62	36.25	34.90	0	0	0
13/12/2021	35.62	366,894	34.27	35.62	34.00	112,000	1,500	4.3
10/12/2021	34.27	298,735	34.27	34.72	33.81	0	0	0
09/12/2021	34.27	312,508	33.09	34.27	33.00	200	15,000	-0.5
08/12/2021	33.09	335,948	33.27	34.18	32.91	500	12	0.0
07/12/2021	33.27	554,737	32.46	33.45	32.28	35,500	11,000	0.9
06/12/2021	32.46	724,025	34.27	35.08	31.56	0	100	-0.0
03/12/2021	34.27	1,085,923	37.42	37.69	34.27	3,000	0	0.1
02/12/2021	37.42	383,149	37.60	38.32	37.42	60,900	9,200	2.2
01/12/2021	37.60	623,149	37.96	38.32	37.15	1,000	100	0.0
30/11/2021	37.96	982,429	38.77	39.50	37.96	2,000	13,300	-0.5
29/11/2021	38.77	477,717	39.41	39.41	36.97	2,900	24,715	-0.9
26/11/2021	39.41	769,901	40.31	41.12	38.59	2,400	1,200	0.1
25/11/2021	40.31	613,837	39.59	40.85	38.86	34,100	3,300	1.4
24/11/2021	39.59	770,367	39.04	40.40	38.59	5,600	1,200	0.2
23/11/2021	39.04	569,169	36.97	39.04	35.62	0	5,400	-0.2
22/11/2021	36.97	712,267	37.96	38.95	36.16	1,600	2,940	-0.1
19/11/2021	37.96	1,217,657	40.22	41.39	36.25	3,400	415	0.1
18/11/2021	40.22	1,379,268	37.15	40.49	37.15	30,100	6,300	1.0
17/11/2021	37.15	807,175	36.79	37.96	36.07	5,200	0	0.2
16/11/2021	36.79	669,717	37.42	37.78	36.07	4,200	0	0.2
15/11/2021	37.42	610,641	36.07	38.77	35.62	13,700	28,320	-0.6
12/11/2021	36.07	854,472	34.63	36.07	34.36	0	7,000	-0.3
11/11/2021	34.63	1,042,641	35.26	35.80	33.54	62,400	7,700	2.1
10/11/2021	35.26	802,505	35.17	35.98	34.63	0	3,300	-0.1
09/11/2021	35.17	716,336	35.17	35.17	34.27	4,700	1,800	0.1
08/11/2021	35.17	719,785	34.72	35.53	34.27	17,900	13,800	0.2
05/11/2021	34.72	883,804	34.36	35.17	33.91	0	2,700	-0.1
04/11/2021	34.36	1,517,190	33.36	36.16	33.00	5,800	5,000	0.0
03/11/2021	33.36	1,043,919	33.91	35.53	32.55	4,100	2,500	0.1
02/11/2021	33.91	2,004,194	31.02	34.00	31.02	0	4,500	-0.2
01/11/2021	31.02	1,384,570	29.85	31.38	29.85	200	27,300	-0.9
29/10/2021	29.85	376,596	30.03	30.48	29.49	0	2,000	-0.1
28/10/2021	30.03	693,793	29.58	30.66	29.58	26,000	3,800	0.7
27/10/2021	29.58	482,500	28.95	29.67	28.67	100	2,000	-0.1
26/10/2021	28.95	129,182	29.22	29.22	28.49	100	1,000	-0.0
25/10/2021	29.22	433,455	28.58	29.58	27.77	2,500	9,600	-0.2
22/10/2021	28.58	750,753	29.22	29.22	28.40	5,100	55,400	-1.6
21/10/2021	29.22	623,802	29.76	29.94	29.04	14,800	33,000	-0.6
20/10/2021	29.76	877,540	30.48	30.48	29.22	1,000	2,000	-0.0
19/10/2021	30.48	619,389	31.29	31.74	30.48	0	3,300	-0.1
18/10/2021	31.29	705,754	30.66	31.56	30.66	29,500	5,000	0.8
15/10/2021	30.66	944,664	29.76	31.29	29.94	3,500	13,100	-0.3
14/10/2021	29.76	543,901	29.40	30.12	29.22	41,100	15,100	0.9
13/10/2021	29.40	200,970	29.58	29.67	29.31	200	0	0.0
12/10/2021	29.58	252,600	29.76	29.85	29.40	0	0	0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021	29.76	376,100	29.22	30.21	28.95	28,300	100	0.9
08/10/2021	29.22	427,235	29.22	29.57	29.04	13,100	11,700	0.1
07/10/2021	29.22	359,947	29.04	29.83	29.04	12,000	19,200	-0.2
06/10/2021	29.04	279,430	29.30	29.66	28.78	0	0	0
05/10/2021	29.30	538,832	27.81	29.92	28.07	0	0	0
04/10/2021	27.81	256,481	28.25	28.60	27.72	2,600	5,400	-0.1
01/10/2021	28.25	216,996	28.34	28.69	28.16	65,500	65,500	0
30/09/2021	28.34	210,133	28.34	28.95	28.34	14,300	10,900	0.1
29/09/2021	28.34	154,233	28.95	28.95	28.16	0	0	0
28/09/2021	28.95	367,883	28.25	28.95	27.46	2,000	0	0.1
27/09/2021	28.25	556,714	28.86	29.30	28.16	4,000	3,900	0.0
24/09/2021	28.86	253,200	28.86	29.13	28.69	15,000	0	0.5
23/09/2021	28.86	444,843	28.95	29.39	28.69	3,500	2,500	0.0
22/09/2021	28.95	349,637	28.78	29.13	28.34	0	0	0
21/09/2021	28.78	786,361	29.22	29.22	28.07	1,300	2,000	-0.0
20/09/2021	29.22	564,711	29.74	30.27	29.04	700	600	0.0
17/09/2021	29.74	467,691	29.30	30.18	29.04	5,000	0	0.2
16/09/2021	29.30	339,592	29.13	29.57	29.13	5,600	2,900	0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-3	-7.37%	12,716,310	-170,400	-6.9	36.90 41.50 38.10
2 tháng (2024-09-27)	-3.99	-9.58%	26,975,411	-1,692,300	-66.5	36.90 43.66 38.10
3 tháng (2024-08-28)	-0.95	-2.47%	42,368,897	-1,772,500	-70.4	36.90 43.66 38.10
6 tháng (2024-05-30)	-7.43	-16.46%	97,701,850	-2,333,200	-92.2	31.39 46.99 38.10
12 tháng (2023-12-04)	12.19	47.80%	170,246,404	-4,713,227	-165.9	24.53 46.99 38.10
24 tháng (2022-12-07)	23.07	157.61%	255,125,518	-3,594,234	-131.4	14.63 46.99 38.10
36 tháng (2021-12-13)	2.08	5.84%	318,877,310	-4,493,504	-145.8	10.95 46.99 38.10
60 tháng (2019-12-23)	29.68	370.04%	606,141,067	-18,249,746	-380.1	6.40 46.99 38.10

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH