Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/09/2021	29.13	466,816	28.78	29.48	28.25	600	0	0.0
14/09/2021	28.78	818,068	29.57	29.57	28.78	500	6,200	-0.2
13/09/2021	29.57	1,212,668	30.10	30.36	29.04	7,400	1,000	0.2
10/09/2021	30.10	505,437	30.45	30.80	30.10	200	17,100	-0.6
09/09/2021	30.45	507,516	30.01	30.45	29.92	23,100	2,700	0.7
08/09/2021	30.01	726,674	30.98	31.24	29.74	6,200	100	0.2
07/09/2021	30.98	874,050	30.98	31.68	30.27	3,500	3,500	-0.0
06/09/2021	30.98	1,189,632	30.10	31.50	30.10	19,400	19,100	0.0
01/09/2021	30.10	1,089,464	29.57	30.36	29.04	0	7,900	-0.3
31/08/2021	29.57	788,363	30.27	30.62	29.48	100	9,100	-0.3
30/08/2021	30.27	954,828	29.39	30.27	29.04	1,400	900	0.0
27/08/2021	29.39	915,500	28.60	29.57	27.72	100	0	0.0
26/08/2021	28.60	1,134,432	29.48	29.57	28.60	500	12,500	-0.4
25/08/2021	29.48	1,145,271	29.13	29.48	27.81	16,000	0	0.5
24/08/2021	29.13	1,843,221	31.94	32.47	28.78	13,600	7,100	0.2
23/08/2021	31.94	2,225,419	29.30	32.21	29.04	12,700	118,500	-3.8
20/08/2021	29.30	2,380,000	29.04	30.62	27.81	1,300	8,800	-0.3
19/08/2021	29.04	1,223,200	28.51	29.39	27.72	0	353,100	-11.6
18/08/2021	28.51	1,201,100	28.16	29.39	27.72	1,000	106,400	-3.5
17/08/2021	28.16	907,100	28.60	29.22	27.81	2,800	86,200	-2.7
16/08/2021	28.60	1,951,500	26.66	29.04	26.84	4,800	15,500	-0.3
13/08/2021	26.66	995,258	26.05	26.66	25.87	0	3,000	-0.1
12/08/2021	26.05	669,569	26.14	26.58	25.52	2,100	16,200	-0.4
11/08/2021	26.14	845,554	26.31	26.84	25.96	5,000	3,015	0.1
10/08/2021	26.31	714,261	26.40	26.84	26.05	0	29,100	-0.9
09/08/2021	26.40	1,083,904	25.43	26.84	25.17	20,200	141,800	-3.6
06/08/2021	25.43	670,600	26.05	26.05	25.43	10,200	161,700	-4.4
05/08/2021	26.05	1,050,200	25.34	26.49	24.64	0	44,900	-1.3
04/08/2021	25.34	963,474	25.17	25.96	25.17	300	43,000	-1.2
03/08/2021	25.17	878,400	24.73	25.34	24.38	500	27,900	-0.8
02/08/2021	24.73	715,500	24.99	25.26	24.64	95,200	0	2.7
30/07/2021	24.99	842,800	24.64	25.34	24.64	46,700	34,000	0.4
29/07/2021	24.64	509,600	23.85	24.64	23.94	70,000	24,000	1.3
28/07/2021	23.85	276,259	24.20	24.20	23.76	4,200	42,200	-1.0
27/07/2021	24.20	893,276	23.76	24.64	23.67	160,200	27,100	3.7
26/07/2021	23.76	420,504	23.32	23.76	22.79	130,500	27,000	2.7
23/07/2021	23.32	800,211	23.94	23.94	23.32	147,015	8,000	3.7
22/07/2021	23.94	669,823	23.32	23.94	22.97	164,200	55,900	3.0
21/07/2021	23.32	540,844	23.67	24.02	23.06	700	53,000	-1.4
20/07/2021	23.67	861,144	22.00	23.67	21.91	6,100	41,000	-0.9
19/07/2021	22.00	988,683	23.85	23.85	21.91	68,620	49,000	0.5
16/07/2021	23.85	535,740	24.46	24.55	23.85	200	10,000	-0.3
15/07/2021	24.46	790,993	23.32	24.55	22.79	114,700	58,100	1.5
14/07/2021	23.32	925,669	24.02	24.29	22.44	0	78,300	-2.1
13/07/2021	24.02	1,015,651	21.91	24.02	21.91	52,100	62,200	-0.3
12/07/2021	21.91	2,289,639	24.20	24.20	21.82	339,330	69,300	6.9
09/07/2021	24.20	1,836,445	26.75	26.75	24.11	138,980	51,700	2.5
08/07/2021	26.75	758,670	26.84	27.28	25.52	126,800	52,000	2.3
07/07/2021	26.84	1,711,303	26.05	27.02	23.76	104,800	22,500	2.4
06/07/2021	26.05	1,935,204	28.86	29.66	26.05	273,100	62,700	7.0
05/07/2021	28.86	1,467,158	29.92	30.01	27.81	15,800	42,300	-0.9
02/07/2021	29.92	1,361,570	29.13	30.80	29.13	34,700	33,200	0.0
01/07/2021	29.13	2,676,065	26.49	29.13	26.40	9,600	100,800	-2.9
30/06/2021	26.49	988,041	27.02	27.02	26.40	8,600	41,000	-1.0
29/06/2021	27.02	1,119,843	27.37	28.07	26.49	3,800	27,000	-0.7
28/06/2021	27.37	1,142,877	26.84	28.07	26.84	15,400	54,100	-1.2
25/06/2021	26.84	2,126,815	25.17	26.84	24.99	22,100	55,000	-1.0
24/06/2021	25.17	678,737	25.43	25.78	24.82	1,300	71,400	-2.0
23/06/2021	25.43	1,073,486	25.08	26.05	25.17	3,000	13,000	-0.3
22/06/2021	25.08	854,743	25.08	25.70	24.99	7,700	26,600	-0.5
21/06/2021	25.08	759,645	24.90	25.52	24.55	0	83,200	-2.4
18/06/2021	24.90	673,394	24.73	25.52	24.64	2,800	65,000	-1.8
17/06/2021	24.73	1,037,600	24.82	24.99	23.41	14,100	0	0.4
16/06/2021	24.82	931,044	25.34	25.78	24.82	1,000	81,000	-2.3
15/06/2021	25.34	1,403,376	25.78	26.40	25.34	6,500	90,000	-2.5
14/06/2021	25.78	1,803,853	24.82	26.66	24.20	20,900	115,000	-2.7
11/06/2021	24.82	1,125,776	24.02	25.43	23.41	0	64,200	-1.8
10/06/2021	24.02	708,265	24.38	24.73	22.97	0	38,000	-1.0
09/06/2021	24.38	1,219,526	22.26	24.46	22.00	16,200	28,300	-0.3
08/06/2021	22.26	1,557,509	24.55	25.17	22.26	16,900	22,700	-0.1
07/06/2021	24.55	2,752,184	27.19	29.04	24.55	24,400	37,500	-0.4
04/06/2021	27.19	1,601,225	28.07	28.07	26.05	19,300	1,560	0.6
03/06/2021	28.07	1,501,063	27.02	29.22	27.02	17,700	20,020	-0.1
02/06/2021	27.02	1,756,088	26.05	27.19	24.99	4,300	10,420	-0.2
01/06/2021	26.05	2,206,397	25.17	27.19	24.82	87,700	198,700	-3.4
31/05/2021	25.17	1,673,085	22.88	25.17	22.88	85,400	1,800	2.4
28/05/2021	22.88	2,070,395	20.86	22.88	20.77	2,000	19,500	-0.4
27/05/2021	20.86	1,131,116	21.47	21.56	20.50	19,800	20,300	-0.0
26/05/2021	21.47	1,253,029	21.30	22.00	21.12	0	500	-0.0
25/05/2021	21.30	1,851,203	20.06	21.65	20.06	22,100	0	0.5
24/05/2021	20.06	590,008	19.89	20.15	19.54	200	23,000	-0.5
21/05/2021	19.89	1,186,000	19.98	20.59	19.71	8,200	84,200	-1.7
20/05/2021	19.98	1,307,000	18.83	20.33	18.48	0	70,000	-1.6
19/05/2021	18.83	815,267	18.39	18.92	18.13	0	62,000	-1.3
18/05/2021	18.39	614,476	18.83	18.83	18.39	0	0	0
17/05/2021	18.83	551,037	19.01	19.54	18.74	3,600	38,700	-0.8
14/05/2021	19.01	662,490	19.18	19.62	18.74	0	41,800	-0.9
13/05/2021	19.18	738,745	19.45	20.15	17.60	0	18,200	-0.4
12/05/2021	19.45	472,389	19.10	19.45	18.66	0	32,000	-0.7
11/05/2021	19.10	657,684	19.01	20.06	19.10	300	29,000	-0.6
10/05/2021	19.01	772,091	18.13	19.27	17.69	5,300	0	0.1
07/05/2021	18.13	656,758	18.57	18.66	17.69	0	0	0
06/05/2021	18.57	659,160	18.66	18.92	18.48	41,800	39,000	0.1
05/05/2021	18.66	733,150	17.95	18.83	18.04	0	20,000	-0.4
04/05/2021	17.95	524,860	18.30	18.30	17.42	40,000	25,000	0.3
29/04/2021	18.30	417,274	18.22	18.48	18.13	0	500	-0.0
28/04/2021	18.22	487,518	17.60	18.74	17.60	2,000	23,000	-0.4
27/04/2021	17.60	628,118	17.86	17.86	17.42	200	0	0.0
26/04/2021	17.86	781,612	18.83	19.10	17.86	0	21,000	-0.4
23/04/2021	18.83	741,546	18.48	19.01	18.04	0	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 (2024-10-28)	-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