Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/04/2021	18.48	1,112,201	19.80	19.98	18.48	100	17,000	-0.4
20/04/2021	19.80	725,006	20.42	20.77	19.80	2,200	46,000	-1.0
19/04/2021	20.42	586,109	19.98	20.50	19.54	0	35,100	-0.8
16/04/2021	19.98	1,803,679	20.59	20.59	18.92	14,200	500	0.3
15/04/2021	20.59	1,740,990	21.38	21.56	19.89	10,000	16,900	-0.2
14/04/2021	21.38	1,004,339	21.38	21.65	20.86	1,400	26,600	-0.6
13/04/2021	21.38	1,680,631	22.44	22.88	21.30	9,600	17,000	-0.2
12/04/2021	22.44	1,469,158	22.35	22.79	21.82	0	36,600	-0.9
09/04/2021	22.35	700,234	22.26	22.53	22.00	0	73,100	-1.8
08/04/2021	22.26	1,049,419	22.00	22.44	21.47	800	6,100	-0.1
07/04/2021	22.00	1,311,104	21.38	22.18	21.03	100	53,500	-1.3
06/04/2021	21.38	957,748	21.74	21.82	21.21	0	26,000	-0.6
05/04/2021	21.74	962,464	21.47	22.44	21.38	0	49,200	-1.2
02/04/2021	21.47	1,212,961	21.38	22.35	21.30	3,600	11,000	-0.2
01/04/2021	21.38	2,163,178	19.71	21.38	19.71	5,170	5,300	-0.0
31/03/2021	19.71	596,584	19.71	20.06	19.62	1,800	27,000	-0.6
30/03/2021	19.71	531,737	19.54	19.98	19.45	2,000	24,000	-0.5
29/03/2021	19.54	354,970	19.36	19.62	19.27	572	1,100	-0.0
26/03/2021	19.36	989,501	18.83	19.36	17.42	1,100	0	0.0
25/03/2021	18.83	748,866	18.92	19.36	18.57	25,908	6,500	0.4
24/03/2021	18.92	1,225,024	19.62	19.62	18.30	10,600	3,900	0.1
23/03/2021	19.62	1,120,745	20.15	20.15	19.45	1,000	44,000	-1.0
22/03/2021	20.15	549,622	20.42	20.68	20.06	30	23,040	-0.5
19/03/2021	20.42	828,217	20.59	21.12	20.24	0	15,080	-0.4
18/03/2021	20.59	473,401	20.15	20.68	20.15	0	1,100	-0.0
17/03/2021	20.15	477,190	19.80	20.15	19.54	0	5,400	-0.1
16/03/2021	19.80	1,140,681	20.42	20.42	19.71	0	160,000	-3.6
15/03/2021	20.42	688,595	20.59	20.86	20.24	12,000	158,800	-3.4
12/03/2021	20.59	742,737	20.86	21.30	20.59	0	11,500	-0.3
11/03/2021	20.86	1,187,197	20.68	21.30	20.42	100	81,500	-1.9
10/03/2021	20.68	938,923	20.42	20.68	19.89	1,000	47,000	-1.1
09/03/2021	20.42	948,849	21.03	21.30	20.33	800	52,000	-1.2
08/03/2021	21.03	2,025,065	19.98	21.47	20.06	24,400	231,200	-4.9
05/03/2021	19.98	1,761,739	18.74	20.06	17.86	0	162,100	-3.5
04/03/2021	18.74	1,174,171	19.10	19.45	17.95	0	51,200	-1.1
03/03/2021	19.10	813,643	19.27	19.36	19.01	0	212,600	-4.6
02/03/2021	19.27	939,474	19.54	19.89	19.01	2,900	82,280	-1.8
01/03/2021	19.54	1,236,649	18.92	19.62	18.74	2,000	47,900	-1.0
26/02/2021	18.92	931,546	19.18	19.36	18.30	3,600	60,000	-1.2
25/02/2021	19.18	823,585	18.74	19.54	18.48	1,000	87,000	-1.8
24/02/2021	18.74	1,432,202	18.48	19.27	17.78	0	50,100	-1.1
23/02/2021	18.48	909,211	17.95	18.83	17.60	0	7,900	-0.2
22/02/2021	17.95	800,421	17.78	18.30	17.69	1,000	1,800	-0.0
19/02/2021	17.78	890,500	18.04	18.30	17.42	900	82,150	-1.7
18/02/2021	18.04	1,246,600	18.57	18.74	17.95	1,000	92,300	-1.9
17/02/2021	18.57	854,251	17.60	18.74	17.60	4,300	66,000	-1.3
09/02/2021	17.60	1,213,789	17.25	18.04	16.37	2,100	6,900	-0.1
08/02/2021	17.25	1,367,538	17.78	18.92	16.37	7,500	115,100	-2.2
05/02/2021	17.78	1,390,307	16.19	17.78	16.19	63,200	115,700	-1.1
04/02/2021	16.19	2,349,753	14.78	16.19	14.87	1,000	94,000	-1.7
03/02/2021	14.78	843,037	13.46	14.78	13.55	11,500	68,600	-0.9
02/02/2021	13.46	747,520	13.02	13.64	12.32	12,900	91,900	-1.2
01/02/2021	13.02	804,400	14.43	14.78	13.02	18,900	73,000	-0.9
29/01/2021	14.43	1,437,802	13.99	15.14	12.67	2,600	0	0.0
28/01/2021	13.99	901,920	15.49	15.49	13.99	15,200	0	0.2
27/01/2021	15.49	996,279	17.16	17.16	15.49	24,600	50,000	-0.5
26/01/2021	17.16	1,237,255	19.01	19.10	17.16	100	119,900	-2.4
25/01/2021	19.01	1,057,484	19.62	19.62	18.22	66,000	92,200	-0.5
22/01/2021	19.62	1,299,800	20.59	20.59	19.10	61,000	100,000	-0.9
21/01/2021	20.59	709,000	20.86	21.21	20.15	2,500	86,500	-1.9
20/01/2021	20.86	1,453,111	19.45	20.94	17.69	221,100	80,000	3.1
19/01/2021	19.45	2,111,359	21.56	21.56	19.45	12,500	171,200	-3.6
18/01/2021	21.56	959,259	22.09	22.35	21.47	5,000	75,300	-1.7
15/01/2021	22.09	1,103,809	21.74	22.70	21.74	22,500	98,000	-1.9

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-4.40	-11.46%	7,494,000	-394,800	-15.0	33.50 38.40 34.40
2 tháng (2024-11-18)	-4.40	-11.46%	19,046,600	-715,800	-27.1	33.50 39.50 34.40
3 tháng (2024-10-17)	-8	-19.05%	31,873,039	-679,200	-25.9	33.50 42 34.40
6 tháng (2024-07-19)	-7.20	-17.48%	84,948,779	-3,041,000	-119.8	31.39 43.66 34.40
12 tháng (2024-01-22)	8.69	34.33%	178,910,289	-4,280,327	-162.8	25.21 46.99 34.40
24 tháng (2023-01-27)	14.83	77.39%	266,569,774	-4,483,334	-159.9	15.48 46.99 34.40
36 tháng (2022-02-07)	0.55	1.63%	322,734,751	-5,927,104	-201.0	10.95 46.99 34.40
60 tháng (2020-02-11)	25.66	307.45%	620,918,911	-19,017,246	-404.9	6.40 46.99 34.40

CTCP Chứng khoán Bảo Việt (bvs)

THỐNG KÊ GIAO DỊCH