Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	44.20	200,900	43.65	44.20	43.40	6,500	11,600	-0.2
20/11/2024	43.60	196,600	43.15	43.70	43.10	400	17,103	-0.7
19/11/2024	43.50	359,900	43	43.90	42.70	2,100	63,200	-2.6
18/11/2024	43.80	266,100	43.85	44.40	43.60	26,400	38,520	-0.5
15/11/2024	44.40	381,300	44.20	44.50	43.70	51,400	19,500	1.4
14/11/2024	44.35	209,000	45	45.20	44.35	7,900	39,000	-1.4
13/11/2024	45.20	304,300	45.50	45.50	44.35	8,900	50,940	-1.9
12/11/2024	45.20	599,100	45.70	45.75	45.20	28,800	11,800	0.8
11/11/2024	45.75	1,017,200	45.30	45.75	45.15	29,400	7,700	1.0
08/11/2024	45.15	792,700	44.15	45.20	43.90	60,200	50,200	0.5
07/11/2024	43.90	249,700	44.20	44.25	43.65	11,900	28,800	-0.7
06/11/2024	44.15	199,600	44.05	44.15	43.85	0	0	0
05/11/2024	44	212,100	43.80	44.10	43	3,500	41,600	-1.7
04/11/2024	43.80	321,700	43.65	44.40	43.60	6,400	35,000	-1.3
01/11/2024	43.60	306,800	43	43.65	43	29,500	46,600	-0.7
31/10/2024	43	197,800	43	43.35	43	4,200	7,400	-0.1
30/10/2024	42.95	164,900	43.20	43.30	42.80	1,000	30,000	-1.2
29/10/2024	43.25	106,400	43.45	43.45	43.20	1,000	4,200	-0.1
28/10/2024	43.20	69,900	43.05	43.35	43	4,300	500	0.2
25/10/2024	43.35	156,000	43.50	43.55	43.30	5,300	17,500	-0.5
24/10/2024	43.45	156,000	43.45	43.55	43.30	5,800	16,700	-0.5
23/10/2024	43.30	228,200	43.20	43.35	43.10	6,000	41,000	-1.5
22/10/2024	43.20	192,100	43.90	43.95	43	5,000	9,700	-0.2
21/10/2024	43.75	205,500	44.15	44.25	43.75	4,500	8,500	-0.2
18/10/2024	44	410,500	44	44.30	43.75	46,900	1,300	2.0
17/10/2024	44	217,000	43.75	44	43.50	1,900	46,700	-2.0
16/10/2024	43.80	254,200	43.50	43.95	43.40	1,100	44,700	-1.9
15/10/2024	43.70	259,200	43.60	44.05	43.60	9,300	21,900	-0.6
14/10/2024	44	293,500	44.10	44.50	43.90	3,800	14,100	-0.5
11/10/2024	44.10	576,800	44	44.45	43.85	18,900	4,900	0.6
10/10/2024	43.90	901,300	43.25	43.95	43.25	46,400	5,500	1.8
09/10/2024	43.25	314,600	43	43.25	42.85	5,300	20,200	-0.6
08/10/2024	42.95	178,300	43	43.10	42.85	3,600	23,700	-0.9
07/10/2024	42.95	236,300	42.90	43.15	42.85	21,400	4,700	0.7
04/10/2024	42.85	212,100	42.90	43.05	42.75	500	5,000	-0.2
03/10/2024	42.90	414,200	43.30	43.60	42.80	13,100	4,400	0.4
02/10/2024	43.20	402,400	43.40	43.40	43.05	6,700	38,900	-1.4
01/10/2024	43.40	731,900	42.80	43.45	42.70	9,000	18,100	-0.4
30/09/2024	42.85	298,700	43.30	43.30	42.85	3,600	13,600	-0.4
27/09/2024	43.30	232,500	43.35	43.50	43.20	15,400	7,800	0.3
26/09/2024	43.30	215,300	43.15	43.80	43.15	1,700	12,900	-0.5
25/09/2024	43.35	242,200	43.45	43.60	43.25	12,000	31,900	-0.9
24/09/2024	43.65	269,100	43.80	43.80	43.25	3,700	26,900	-1.0
23/09/2024	43.80	351,200	43.10	43.80	42.80	21,700	24,800	-0.1
20/09/2024	43.10	745,600	43	43.20	42.65	147,200	35,900	4.8
19/09/2024	42.90	124,000	43.15	43.15	42.85	11,200	11,700	-0.0
18/09/2024	42.85	248,300	43	43.10	42.75	1,600	62,100	-2.6
17/09/2024	42.85	189,400	42.65	42.85	42.45	2,600	8,900	-0.3
16/09/2024	42.70	430,500	42.80	43.20	42.30	164,700	26,100	5.9
13/09/2024	42.75	560,700	42.65	43.35	42.50	204,400	13,200	8.2
12/09/2024	42.85	411,200	43.10	43.40	42.80	3,700	55,800	-2.2
11/09/2024	43.10	351,100	43	43.35	42.90	3,000	29,500	-1.1
10/09/2024	43.30	1,194,600	44	44	43.10	243,200	61,100	7.9
09/09/2024	44	694,600	44.65	44.70	43.80	0	0	0
06/09/2024	44.80	541,100	44.80	45.40	44.60	3,000	3,900	-0.0
05/09/2024	44.70	489,600	44.70	44.85	44.50	170,200	47,100	5.5
04/09/2024	44.70	545,800	45	45	44.60	1,400	58,100	-2.5
30/08/2024	45.50	257,300	45.35	45.50	44.90	13,700	45,700	-1.4
29/08/2024	45.35	357,100	45	45.70	45	33,900	63,700	-1.4
28/08/2024	45.20	330,300	45.30	45.50	45.05	9,500	64,100	-2.5
27/08/2024	45.60	587,800	45.80	45.80	45	9,000	32,100	-1.0
26/08/2024	45.80	518,600	46.30	46.40	45.65	25,700	30,300	-0.2
23/08/2024	46.30	1,830,500	44.80	46.35	44.55	175,400	21,400	7.0
22/08/2024	44.80	891,500	44.60	45.25	44.20	74,400	53,400	0.9
21/08/2024	44.70	441,600	44.50	45.20	44.30	16,700	16,100	0.0
20/08/2024	44.50	1,079,800	44.50	44.90	44.05	15,200	44,700	-1.3
19/08/2024	44.50	921,600	43.95	44.65	43.50	101,300	30,200	3.1
16/08/2024	43.95	835,600	43.20	44	42.75	111,400	34,700	3.4
15/08/2024	42.75	285,800	43.30	43.40	42.70	53,100	40,600	0.5
14/08/2024	43.30	495,500	42.85	43.30	42.70	2,400	46,700	-1.9
13/08/2024	42.80	507,200	43.15	43.60	42.60	18,600	101,700	-3.6
12/08/2024	43.30	308,100	43.30	43.30	42.80	2,800	63,000	-2.6
09/08/2024	43.30	463,500	42.65	43.30	42.15	54,300	66,600	-0.5
08/08/2024	42.60	427,000	42.05	42.95	42.05	1,100	69,100	-2.9
07/08/2024	42.30	308,200	42.40	42.60	41.95	15,300	12,400	0.1
06/08/2024	42.35	541,300	42.85	42.85	41.50	27,800	31,900	-0.2
05/08/2024	41.90	990,500	43	43.15	41.55	236,000	67,800	7.1
02/08/2024	43.50	635,300	42.25	43.50	42.25	242,700	21,800	9.4
01/08/2024	42.80	627,000	43.90	44.35	42.70	85,400	20,200	2.9
31/07/2024	43.60	635,800	43	44.10	42.95	29,700	29,400	0.0
30/07/2024	43	427,200	43.20	43.20	42.80	6,300	28,300	-1.0
29/07/2024	43.35	325,000	43.30	43.55	43.15	6,300	28,300	-1.0
26/07/2024	43.20	430,600	43	43.20	42.70	12,800	35,000	-1.0
25/07/2024	43.20	688,500	42.60	43.50	42.15	179,100	11,200	7.2
24/07/2024	42.45	1,568,100	43.35	43.75	42.10	80,500	349,500	-11.4
23/07/2024	43.50	778,200	44.75	44.95	43.50	166,300	52,928	5.1
22/07/2024	44.75	879,100	45.40	45.80	44.05	22,900	41,500	-0.8
19/07/2024	45.75	802,700	47	47	45.75	17,100	50,700	-1.6
18/07/2024	47	581,100	46.15	47	45.10	26,600	14,800	0.5
17/07/2024	46.40	1,426,700	46.80	47.30	44.30	46,600	58,900	-0.6
16/07/2024	46.50	741,600	46.45	46.80	46.20	37,800	47,600	-0.5
15/07/2024	46.05	429,700	45.50	46.10	45.50	48,800	16,600	1.5
12/07/2024	45.50	582,200	46.45	46.45	45.50	3,700	26,900	-1.1
11/07/2024	46.10	584,000	46.90	47	46.10	16,600	55,100	-1.8
10/07/2024	46.60	561,200	47.50	47.55	46.60	28,700	27,900	0.0
09/07/2024	47.50	1,139,000	46.40	47.90	46.10	40,000	73,000	-1.6
08/07/2024	46.30	930,700	46.50	47	45	53,400	58,900	-0.3
05/07/2024	46.40	696,700	47.10	47.25	46.40	2,900	13,400	-0.5
04/07/2024	46.85	598,800	46.80	47.80	46.70	5,300	37,400	-1.5
03/07/2024	47	647,400	48	48	46.80	17,400	87,300	-3.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	-0.45	-1.03%	6,784,200	-276,140	-12.0	42.95 45.75 43.60
2 tháng (2024-09-23)	-0.50	-1.14%	13,795,500	-402,140	-17.4	42.85 45.75 43.60
3 tháng (2024-08-22)	-1.50	-3.35%	25,095,100	171,560	7.5	42.70 46.30 43.60
6 tháng (2024-05-24)	-1.30	-2.91%	80,103,300	338,727	13.7	41.90 47.60 43.60
12 tháng (2023-11-27)	4.45	11.45%	132,721,800	-307,591	-10.5	38.50 47.60 43.60
24 tháng (2022-12-01)	-3.37	-7.21%	274,470,000	1,990,559	114.5	37.98 49.99 43.60
36 tháng (2021-12-06)	-9.35	-17.76%	582,220,100	3,229,788	154.7	37.98 61.16 43.60
60 tháng (2019-12-17)	-20.94	-32.60%	1,046,999,960	-19,596,482	-1,065.2	28.74 64.95 43.60

Tập đoàn Bảo Việt (bvh)

THỐNG KÊ GIAO DỊCH