Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	9.65	2,699,500	10.04	10.30	9.26	8,500	31,000	-0.2
10/09/2021	9.96	377,400	9.91	10.04	9.61	9,200	1,000	0.1
09/09/2021	9.91	301,600	9.70	10.04	9.70	50,000	0	0.6
08/09/2021	9.83	632,600	9.44	9.87	9.13	30,300	8,400	0.2
07/09/2021	9.74	884,700	10.39	10.39	9.70	2,900	18,400	-0.2
06/09/2021	10.39	1,269,500	11.17	11.26	10.35	1,900	6,600	-0.1
01/09/2021	11.08	1,267,400	10.91	11.26	10.35	31,600	4,100	0.3
31/08/2021	11.08	329,600	11.60	11.90	10.91	11,400	6,100	0.1
30/08/2021	11.60	1,010,300	11.17	11.65	10.69	25,200	0	0.3
27/08/2021	11.08	364,100	11.73	11.73	10.82	2,200	3,300	-0.0
26/08/2021	11.43	996,000	11.34	11.69	11.17	22,200	1,100	0.3
25/08/2021	11.08	1,247,000	10.35	11.08	10.17	6,200	0	0.1
24/08/2021	10.39	220,200	10.35	10.48	10.22	100	0	0.0
23/08/2021	10.35	242,800	10.30	10.48	10.22	2,000	0	0.0
20/08/2021	10.30	716,100	9.87	10.39	9.78	2,600	100	0.0
19/08/2021	10	162,700	10	10.13	9.87	1,200	0	0.0
18/08/2021	9.96	321,600	10.04	10.13	9.91	1,000	0	0.0
17/08/2021	10.04	882,800	9.78	10.04	9.61	0	2,300	-0.0
16/08/2021	9.61	261,000	9.35	9.70	9.26	0	3,300	-0.0
13/08/2021	9.44	116,400	9.35	9.52	9.22	0	7,600	-0.1
12/08/2021	9.44	278,600	9.61	9.70	9.26	3,700	13,500	-0.1
11/08/2021	9.52	502,900	9.26	9.61	9.18	2,800	100	0.0
10/08/2021	9.18	122,900	9.35	9.35	9.18	1,400	900	0.0
09/08/2021	9.26	115,000	9.26	9.35	9.09	10,700	100	0.1
06/08/2021	9.35	192,400	9.44	9.52	9.31	0	0	0
05/08/2021	9.44	404,500	9.44	9.61	9.35	9,300	7,900	0.0
04/08/2021	9.35	568,200	8.66	9.35	8.66	6,000	300	0.1
03/08/2021	8.74	130,700	8.66	8.83	8.66	7,100	0	0.1
02/08/2021	8.74	136,600	8.74	8.79	8.61	2,300	0	0.0
30/07/2021	8.79	97,600	8.74	8.83	8.70	3,200	2,300	0.0
29/07/2021	8.74	82,400	8.74	8.92	8.66	0	500	-0.0
28/07/2021	8.83	388,200	9.00	9.05	8.74	0	1,900	-0.0
27/07/2021	9.00	268,400	9.00	9.13	8.87	100	0	0.0
26/07/2021	8.92	159,500	8.87	9.00	8.74	11,700	0	0.1
23/07/2021	8.87	168,500	9.00	9.00	8.87	3,200	0	0.0
22/07/2021	8.96	390,000	8.66	8.96	8.66	5,400	100	0.1
21/07/2021	8.66	177,300	8.79	8.79	8.66	0	0	0
20/07/2021	8.74	224,900	8.70	8.74	8.40	0	1,200	-0.0
19/07/2021	8.66	185,900	8.48	8.66	8.41	0	0	0
16/07/2021	8.66	126,000	8.83	8.83	8.66	0	0	0
15/07/2021	8.83	216,700	8.66	8.83	8.64	0	2,200	-0.0
14/07/2021	8.66	113,800	8.57	8.74	8.42	200	0	0.0
13/07/2021	8.66	99,900	8.74	8.74	8.48	0	0	0
12/07/2021	8.74	441,300	8.66	8.83	8.05	600	300	0.0
09/07/2021	8.66	149,200	8.66	8.66	8.48	200	0	0.0
08/07/2021	8.66	128,700	8.45	8.83	8.45	500	0	0
07/07/2021	8.66	264,000	8.70	8.83	8.40	700	3,800	-0.0
06/07/2021	8.66	354,200	9.00	9.09	8.66	1,100	200	0.0
05/07/2021	8.96	301,600	8.79	9.13	8.74	0	200	0
02/07/2021	8.83	578,900	9.00	9.18	8.74	2,400	4,400	-0.0
01/07/2021	9.26	308,900	9.52	9.70	9.00	1,900	0	0.0
30/06/2021	9.48	140,900	9.61	9.61	9.44	800	0	0.0
29/06/2021	9.78	789,400	9.52	9.78	9.48	4,400	0	0.0
28/06/2021	9.44	162,500	9.70	9.78	9.39	100	0	0.0
25/06/2021	9.65	82,200	9.52	9.78	9.48	0	100	-0.0
24/06/2021	9.70	139,700	9.70	9.83	9.39	400	4,700	-0.0
23/06/2021	9.70	437,400	10	10.04	9.44	1,200	4,700	-0.0
22/06/2021	9.96	387,400	9.65	10.04	9.44	100	1,500	-0.0
21/06/2021	9.61	424,700	9.87	9.96	9.61	4,700	0	0.1
18/06/2021	9.96	591,800	10.26	10.35	9.78	3,600	4,700	-0.0
17/06/2021	10.26	169,000	10.56	10.65	10.22	0	6,400	-0.1
16/06/2021	10.65	854,000	10.39	10.78	10.39	1,600	3,700	-0.0
15/06/2021	10.35	1,432,000	9.70	10.35	9.57	2,700	0	0.0
14/06/2021	9.70	148,100	9.70	9.78	9.61	4,100	4,500	-0.0
11/06/2021	9.70	280,300	9.52	9.78	9.44	5,500	3,000	0.0
10/06/2021	9.44	132,700	9.57	9.65	9.35	0	3,000	-0.0
09/06/2021	9.65	139,700	9.74	9.78	9.52	0	0	0
08/06/2021	9.78	145,900	9.91	10.13	9.78	0	14,900	-0.2
07/06/2021	10.04	275,900	9.96	10.22	9.91	400	2,300	-0.0
04/06/2021	10.04	383,800	10.04	10.17	9.91	6,200	0	0.1
03/06/2021	9.96	542,700	9.70	10.04	9.57	7,400	0	0.1
02/06/2021	9.57	374,000	9.31	9.57	9.13	0	0	0
01/06/2021	9.22	133,300	9.57	9.57	9.22	700	0	0.0
31/05/2021	9.44	188,700	9.61	9.61	9.18	0	6,400	-0.1
28/05/2021	9.61	135,900	9.74	9.78	9.52	0	2,000	-0.0
27/05/2021	9.57	392,700	9.70	9.96	9.57	200	0	0.0
26/05/2021	9.57	489,300	9.31	9.61	9.26	1,700	0	0.0
25/05/2021	9.31	211,700	9.31	9.35	9.05	0	200	-0.0
24/05/2021	9.31	218,000	9.39	9.44	9.26	2,000	0	0.0
21/05/2021	9.31	291,500	9.18	9.39	9.09	3,700	0	0.0
20/05/2021	9.09	440,200	8.92	9.09	8.66	5,100	3,500	0.0
19/05/2021	8.70	83,500	8.87	8.87	8.65	200	3,900	-0.0
18/05/2021	8.66	101,800	8.66	8.70	8.66	0	2,400	-0.0
17/05/2021	8.70	103,800	8.70	8.70	8.66	0	200	-0.0
14/05/2021	8.70	68,800	8.66	8.74	8.63	0	3,600	-0.0
13/05/2021	8.74	84,300	8.66	8.74	8.62	300	1,900	-0.0
12/05/2021	8.66	68,700	8.66	8.92	8.63	0	800	-0.0
11/05/2021	8.83	130,200	8.66	8.96	8.61	1,000	0	0.0
10/05/2021	8.66	109,800	8.66	8.70	8.59	100	0	0.0
07/05/2021	8.66	116,800	8.66	8.74	8.63	2,800	0	0.0
06/05/2021	8.70	118,000	8.70	8.70	8.63	100	0	0.0
05/05/2021	8.70	143,400	8.74	8.83	8.66	9,100	0	0.1
04/05/2021	8.70	153,100	8.57	8.83	8.57	5,200	100	0.1
29/04/2021	8.66	135,800	8.74	8.79	8.66	100	0	0.0
28/04/2021	8.74	104,500	8.70	8.74	8.61	4,100	0	0.0
27/04/2021	8.70	235,100	8.66	8.92	8.61	1,200	500	0.0
26/04/2021	8.66	248,800	9.09	9.18	8.61	1,400	1,400	0.0
23/04/2021	9.09	96,700	9.13	9.18	8.87	400	1,100	-0.0
22/04/2021	9.18	180,400	9.48	9.48	9.18	1,800	9,500	-0.1
20/04/2021	9.48	172,000	9.48	9.52	9.39	1,100	3,400	-0.0

Page:
<<
8
9
10

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)	-0.23	-6.67%	1,619,300	-5,505	-0.0	3.16 3.45 3.24
2 tháng (2024-09-23)	-0.28	-8%	4,226,300	-10,405	-0.0	3.16 3.57 3.24
3 tháng (2024-08-26)	-0.49	-13.21%	9,810,800	-12,805	-0.0	3.16 3.71 3.24
6 tháng (2024-05-27)	-0.80	-19.88%	31,865,400	-39,905	-0.2	3.16 4.28 3.24
12 tháng (2023-11-28)	-1.16	-26.50%	78,913,400	-87,005	-0.3	3.16 5.42 3.24
24 tháng (2022-12-05)	-1.15	-26.34%	127,361,500	-1,505	1.5	3.16 5.42 3.24
36 tháng (2021-12-08)	-7.39	-69.64%	217,708,900	-272,705	-0.4	3.10 12.25 3.24
60 tháng (2020-12-31)	-8.21	-71.83%	363,299,700	22,795	0.9	3.10 14.81 3.24

Công ty Cổ phần Đầu tư BKG Việt Nam (bkg)

THỐNG KÊ GIAO DỊCH