Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	38	436,700	37.30	38.30	37.30	49,000	89,100	-2.1
20/11/2024	37.70	963,400	36.90	38.30	36.10	35,000	84,500	-1.9
19/11/2024	36.90	354,400	38.40	38.40	36.90	1,000	28,400	-1.0
18/11/2024	38.40	820,800	37	38.70	36.90	90,400	1,500	3.3
15/11/2024	37.20	1,151,552	38.80	38.80	36.80	90,100	24,500	2.4
14/11/2024	38.80	763,085	40.70	40.80	38.30	41,900	71,200	-1.2
13/11/2024	40.60	724,795	41	41	40	1,500	46,800	-1.8
12/11/2024	41	617,720	41.70	42.10	40.80	23,200	76,100	-2.2
11/11/2024	41.40	702,044	41.60	41.60	40.60	24,500	23,500	0.0
08/11/2024	41.50	1,124,502	41.30	42.10	41.10	70,200	3,300	2.8
07/11/2024	41.20	655,414	41.30	41.80	40.80	7,400	57,600	-2.1
06/11/2024	41.20	813,251	40.10	41.20	40	0	0	0
05/11/2024	40	167,801	40.20	40.30	39.90	2,100	18,600	-0.7
04/11/2024	40.20	520,014	40.10	40.80	39.10	27,600	73,500	-1.8
01/11/2024	40.10	522,785	40.70	40.70	39.40	46,600	61,500	-0.6
31/10/2024	40.70	388,786	40.50	40.90	40.30	63,600	13,500	2.0
30/10/2024	40.80	334,765	40.60	40.80	40	61,100	300	2.5
29/10/2024	40.80	351,230	40.70	41	40.30	20,000	43,500	-0.9
28/10/2024	40.70	499,166	39.80	40.80	39.70	34,600	68,100	-1.4
25/10/2024	39.80	336,036	39.30	39.80	39.10	54,200	21,600	1.3
24/10/2024	39.20	324,593	39.80	39.90	39	5,300	0	0.2
23/10/2024	39.80	537,438	39.30	40	39	39,900	71,600	-1.3
22/10/2024	39.30	816,871	40.50	40.60	38.50	60,400	27,800	1.2
21/10/2024	40.50	433,658	41.60	41.60	40.50	28,000	300	1.1
18/10/2024	41.60	483,235	42.10	42.30	41.60	43,500	0	1.8
17/10/2024	42	557,698	41.80	42	40.70	25,000	30,800	-0.2
16/10/2024	41.70	431,801	40.50	41.70	40.50	93,100	13,700	3.3
15/10/2024	40.90	507,585	41.40	41.40	40.50	30,000	23,000	0.3
14/10/2024	41.30	352,909	41.50	41.80	41.10	0	48,700	-2.0
11/10/2024	41.40	527,999	40.50	41.40	40.30	69,400	500	2.8
10/10/2024	40.50	505,387	41.30	41.60	40.50	0	0	0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 8%
09/10/2024	41.10	1,112,982	41.70	41.70	40.20	94,300	18,600	3.1
08/10/2024	41.40	1,012,756	42.48	42.87	41.40	20,000	65,400	-2.0
07/10/2024	42.48	472,726	42.18	42.68	41.99	0	55,400	-2.4
04/10/2024	42.18	558,462	42.48	42.87	42.18	217,800	7,300	8.9
03/10/2024	42.68	1,209,490	43.66	43.95	42.09	0	134,300	-5.9
02/10/2024	43.66	1,115,932	42.58	44.15	42.18	90,100	36,400	2.4
01/10/2024	42.58	1,029,323	42.48	43.56	42.48	17,900	2,017,000	-79.1
30/09/2024	42.48	1,123,797	41.69	42.97	41.30	96,200	16,900	3.4
27/09/2024	41.69	808,423	41.99	42.09	41.11	82,300	0	3.5
26/09/2024	41.60	975,758	42.38	42.68	41.40	5,800	80,700	-3.2
25/09/2024	42.38	1,216,454	41.99	43.66	41.99	16,900	64,500	-2.1
24/09/2024	42.09	570,950	41.50	42.09	41.01	0	24,300	-1.0
23/09/2024	41.40	663,889	41.40	42.09	40.81	77,500	8,900	2.9
20/09/2024	41.40	914,217	37.77	42.87	37.77	18,500	55,300	-1.6
19/09/2024	41.89	855,588	41.20	41.99	40.91	58,300	28,300	1.3
18/09/2024	41.20	1,077,670	41.69	42.38	41.20	12,900	100,400	-3.7
17/09/2024	41.60	1,487,290	39.24	41.60	39.24	41,900	83,200	-1.7
16/09/2024	39.24	642,693	39.14	39.83	38.85	800	50,000	-2.0
13/09/2024	39.14	943,293	38.56	39.73	38.36	127,700	0	5.1
12/09/2024	38.46	341,585	38.56	38.95	38.36	50,000	200	2.0
11/09/2024	38.36	686,768	37.87	38.85	36.79	21,700	14,300	0.3
10/09/2024	37.97	696,389	38.75	38.85	37.87	100	51,100	-2.0
09/09/2024	38.46	295,330	38.46	38.56	38.16	0	0	0
06/09/2024	38.65	556,061	38.65	38.85	37.97	6,700	33,800	-1.1
05/09/2024	38.65	1,089,897	38.65	39.93	38.26	95,200	4,600	3.6
04/09/2024	38.85	567,105	38.06	38.85	38.06	9,500	16,600	-0.3
30/08/2024	38.65	605,978	38.46	39.54	38.36	41,400	12,200	1.1
29/08/2024	38.56	369,881	38.65	38.85	38.26	24,100	9,000	0.6
28/08/2024	38.65	836,690	39.05	39.24	37.48	15,100	66,900	-2.0
27/08/2024	38.56	580,491	38.65	39.14	38.26	21,100	4,700	0.6
26/08/2024	38.75	995,893	39.73	40.71	38.46	13,500	26,200	-0.5
23/08/2024	39.14	1,068,842	39.14	40.03	38.65	57,300	63,100	-0.2
22/08/2024	38.85	659,636	39.14	39.63	38.56	5,200	45,900	-1.6
21/08/2024	38.85	750,629	38.56	39.24	38.36	17,100	139,400	-4.9
20/08/2024	38.65	1,630,840	38.56	39.93	37.48	70,200	191,500	-4.9
19/08/2024	38.26	708,297	38.56	39.05	37.87	36,100	38,600	-0.1
16/08/2024	38.46	1,910,189	35.51	38.46	35.42	89,200	106,400	-0.8
15/08/2024	35.02	637,893	35.12	35.61	34.73	25,800	27,200	-0.1
14/08/2024	35.02	716,135	34.53	36.49	34.53	18,100	100,500	-3.0
13/08/2024	35.42	678,330	36.10	36.20	35.02	31,000	58,300	-1.0
12/08/2024	36.10	650,258	36.10	36.20	35.12	18,800	100,400	-3.0
09/08/2024	35.51	1,264,133	34.14	36.10	34.14	64,300	125,200	-2.2
08/08/2024	33.85	983,336	34.24	34.73	33.16	50,200	124,100	-2.6
07/08/2024	34.63	633,243	35.32	35.32	34.14	12,500	72,700	-2.1
06/08/2024	35.12	1,106,540	33.36	35.42	33.26	31,800	113,800	-2.9
05/08/2024	32.87	1,130,938	33.85	34.73	32.18	113,500	50,400	2.1
02/08/2024	33.85	1,277,635	28.25	34.43	28.25	149,900	54,400	3.1
01/08/2024	31.39	1,576,857	34.14	34.63	31.00	176,600	81,100	3.2
31/07/2024	34.04	789,351	35.42	36.10	33.94	44,900	108,800	-2.4
30/07/2024	35.32	502,152	36.20	36.40	34.93	2,600	72,100	-2.5
29/07/2024	36.30	514,758	36.10	36.69	35.91	15,900	31,900	-0.6
26/07/2024	36.00	351,345	38.16	39.34	35.42	0	0	0
25/07/2024	36.10	382,831	34.83	36.49	34.83	13,300	30,900	-0.7
24/07/2024	36.30	954,899	34.73	36.79	34.34	91,200	25,000	2.4
23/07/2024	34.73	930,313	37.28	37.67	34.63	63,600	33,300	1.0
22/07/2024	37.28	2,306,798	41.20	41.20	37.08	107,500	162,200	-2.2
19/07/2024	41.20	1,220,120	43.17	43.95	41.11	10,300	18,900	-0.4
18/07/2024	43.46	575,328	42.48	43.46	41.60	19,100	6,800	0.5
17/07/2024	42.48	1,361,342	43.66	45.13	41.69	53,000	13,400	1.7
16/07/2024	43.66	1,023,287	44.44	45.23	43.17	20,400	24,600	-0.2
15/07/2024	44.34	698,592	44.54	45.13	43.95	4,200	20,700	-0.8
12/07/2024	44.15	787,001	44.05	44.54	43.66	0	102,100	-4.6
11/07/2024	43.95	988,090	43.85	44.64	43.17	27,300	7,900	0.9
10/07/2024	43.36	790,959	44.64	45.03	43.36	0	65,900	-2.9
09/07/2024	44.05	2,144,581	41.30	44.15	41.01	145,300	6,300	6.1
08/07/2024	41.20	506,690	41.50	41.50	40.71	17,900	3,500	0.6
05/07/2024	41.11	563,020	41.50	41.69	40.12	5,600	83,700	-3.2
04/07/2024	41.20	383,163	41.20	41.60	40.62	9,000	57,500	-2.0
03/07/2024	40.91	491,946	41.40	41.69	40.62	3,500	27,100	-1.0

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)	-3	-7.41%	13,401,406	4,000	-0.2	36.90 41.50 37.70
2 tháng (2024-09-23)	-3.90	-9.42%	28,638,962	-1,662,600	-65.9	36.90 43.66 37.70
3 tháng (2024-08-22)	-1.35	-3.47%	43,910,259	-1,707,400	-68.0	36.90 43.66 37.70
6 tháng (2024-05-24)	-5.86	-13.52%	99,984,041	-2,186,700	-86.4	31.39 46.99 37.70
12 tháng (2023-11-27)	13.37	55.38%	168,926,804	-4,639,127	-162.7	24.13 46.99 37.70
24 tháng (2022-12-01)	21.45	133.63%	254,230,966	-3,488,234	-127.4	14.63 46.99 37.70
36 tháng (2021-12-06)	5.04	15.52%	319,339,763	-4,375,516	-141.4	10.95 46.99 37.70
60 tháng (2019-12-17)	29.40	362.87%	604,490,814	-18,149,346	-376.0	6.40 46.99 37.70

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH