Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	36.22	8,141,200	35.34	36.56	35.22	410,100	598,500	-8.8
23/04/2024	34.73	6,489,800	35.83	36.06	34.31	465,300	512,400	-2.4
22/04/2024	36.03	5,626,800	35.45	36.60	35.07	1,116,100	91,600	47.7
19/04/2024	34.31	10,385,000	33.93	35.91	33.93	1,876,100	396,800	67.1
17/04/2024	34.39	6,900,500	36.90	36.90	34.39	138,800	795,100	-31.0
16/04/2024	36.44	9,115,300	36.98	36.98	35.38	402,900	697,600	-14.2
15/04/2024	36.98	9,036,500	39.42	39.95	36.98	114,000	1,044,800	-47.6
12/04/2024	39.72	4,884,100	39.42	39.80	38.81	8,200	547,400	-27.7
11/04/2024	38.88	4,484,000	37.89	39.19	37.89	289,400	335,700	-2.3
10/04/2024	38.73	2,762,700	39.42	39.42	38.66	102,900	187,700	-4.3
09/04/2024	39.34	4,962,300	38.12	39.34	38.08	553,300	18,300	27.2
08/04/2024	37.89	7,055,600	37.93	38.73	37.59	1,537,600	1,177,600	18.1
05/04/2024	37.89	7,670,800	39.27	39.34	37.89	49,300	268,900	-11.3
04/04/2024	39.65	5,630,600	39.65	40.26	39.42	177,200	20,200	8.2
03/04/2024	39.72	8,056,900	40.87	41.48	39.72	126,600	1,677,600	-82.9
02/04/2024	40.87	12,117,500	40.41	40.87	39.65	611,600	4,877,200	-224.0
01/04/2024	40.87	8,169,600	40.71	41.48	40.10	560,100	2,404,300	-98.2
29/03/2024	41.02	3,793,300	41.02	41.55	40.71	384,300	148,700	12.7
28/03/2024	40.94	9,002,800	40.79	41.93	40.41	1,351,300	2,138,400	-43.0
27/03/2024	40.26	4,596,600	40.79	40.79	39.95	249,200	988,700	-39.0
26/03/2024	40.56	4,698,600	39.65	40.56	39.27	403,600	71,600	17.4
25/03/2024	39.65	8,205,100	40.94	41.17	39.57	707,900	404,800	15.8
22/03/2024	40.94	9,072,300	41.17	41.93	40.71	234,900	1,213,200	-52.9
21/03/2024	41.17	8,240,100	40.56	42.09	40.56	1,090,400	754,000	18.4
20/03/2024	40.56	9,866,800	38.66	40.71	38.58	1,366,000	688,600	35.5
19/03/2024	38.66	5,305,200	39.42	40.03	38.66	90,500	748,600	-34.0
18/03/2024	39.42	21,562,700	40.94	41.25	38.08	1,416,200	1,587,700	-8.9
15/03/2024	40.94	10,208,000	39.80	41.93	39.27	1,058,500	728,800	17.2
14/03/2024	39.80	10,358,700	39.34	41.02	39.19	130,700	233,900	-5.4
13/03/2024	39.34	13,475,100	36.83	39.34	36.86	819,600	316,200	25.2
12/03/2024	36.83	7,382,900	36.33	37.02	36.29	439,900	331,400	5.3
11/03/2024	36.33	8,024,400	36.48	37.09	36.22	6,700	199,500	-9.2
08/03/2024	36.48	10,127,700	37.51	37.89	36.48	346,000	1,061,222	-34.5
07/03/2024	37.51	15,313,000	36.22	38.35	36.18	1,001,000	69,230	45.9
06/03/2024	36.22	9,161,300	36.44	37.44	35.83	169,350	1,189,600	-49.3
05/03/2024	36.44	10,167,500	35.72	36.44	35.22	147,800	589,700	-20.5
04/03/2024	35.72	4,882,600	35.72	36.22	35.61	220,100	40,060	8.5
01/03/2024	35.72	8,593,000	34.77	36.33	35.07	1,809,700	48,766	82.6
29/02/2024	34.77	9,424,600	34.42	35.34	34.50	419,500	259,800	7.4
28/02/2024	34.42	5,344,300	34.65	34.77	34.20	16,800	78,597	-2.8
27/02/2024	34.65	6,491,700	34.46	35.07	34.31	92,500	240,594	-6.8
26/02/2024	34.46	7,435,300	33.20	34.61	33.01	169,100	17,400	6.8
23/02/2024	33.20	7,787,100	33.74	34.20	33.20	226,600	330,800	-4.6
22/02/2024	33.74	4,365,300	34.16	34.16	33.70	230,600	117,500	5.0
21/02/2024	34.16	4,971,000	34.31	34.35	33.85	449,400	84,836	16.3
20/02/2024	34.31	6,306,700	34.31	35.03	34.23	322,600	270,897	2.4
19/02/2024	34.31	8,327,600	34.31	34.39	33.62	344,986	95,400	11.1
16/02/2024	34.31	5,959,300	34.42	34.65	34.16	208,100	633,565	-19.1
15/02/2024	34.42	7,328,700	34.39	34.81	34.31	199,300	202,000	-0.1
07/02/2024	34.39	4,952,100	34.16	34.65	34.12	563,200	210,300	15.9
06/02/2024	34.16	7,010,200	33.47	34.65	33.59	676,900	212,100	20.9
05/02/2024	33.47	5,832,000	33.36	33.70	33.24	371,000	304,600	2.9
02/02/2024	33.36	9,589,400	32.98	33.74	33.28	123,700	19,600	4.6
01/02/2024	32.98	5,199,700	32.71	32.98	32.63	392,600	21,300	16.0
31/01/2024	32.71	11,020,600	32.06	33.24	32.17	1,379,100	70,400	56.3
30/01/2024	32.06	3,707,000	32.06	32.21	31.79	20,000	646,500	-26.2
29/01/2024	32.06	3,372,200	32.40	32.63	32.02	4,000	69,100	-2.8
26/01/2024	32.40	2,958,800	32.48	32.71	32.40	11,700	0	0.5
25/01/2024	32.48	2,119,600	32.59	32.71	32.33	11,700	700	0.5
24/01/2024	32.59	7,701,900	32.37	32.94	32.33	710,400	61,600	27.8
23/01/2024	32.37	4,223,200	32.25	32.56	32.14	327,800	261,500	2.8
22/01/2024	32.25	3,709,600	32.17	32.48	31.79	38,900	6,100	1.4
19/01/2024	32.17	3,368,200	32.10	32.52	32.02	521,400	30,100	20.8
18/01/2024	32.10	2,495,700	32.02	32.59	32.06	176,700	67,100	4.7
17/01/2024	32.02	5,977,300	31.79	32.94	31.83	95,900	7,700	3.8
16/01/2024	31.79	3,032,100	31.26	31.79	31.11	23,700	0	1.0
15/01/2024	31.26	4,164,600	32.02	32.29	31.26	186,900	3,400	7.7
12/01/2024	32.02	4,644,400	32.29	32.44	31.83	199,900	1,000	8.4
11/01/2024	32.29	5,938,000	31.87	32.48	31.87	572,700	61,400	21.5
10/01/2024	31.87	7,148,500	32.56	32.56	31.79	392,400	211,000	7.6
09/01/2024	32.56	4,475,000	32.56	32.94	32.40	102,700	52,000	2.2
08/01/2024	32.56	4,107,100	32.40	33.01	32.52	379,300	13,500	15.7
05/01/2024	32.40	3,824,400	32.37	32.56	32.14	900	700	0.0
04/01/2024	32.37	9,108,900	32.56	33.28	32.37	231,600	23,400	9.0
03/01/2024	32.56	3,331,800	32.25	32.56	31.87	65,200	45,100	0.9
02/01/2024	32.25	7,174,900	32.59	32.78	32.06	534,800	0	22.6
29/12/2023	32.59	3,832,400	32.56	32.71	32.40	204,500	50,000	6.6
28/12/2023	32.56	6,584,800	32.06	32.78	32.02	69,000	37,100	1.4
27/12/2023	32.06	4,797,200	32.02	32.56	32.06	138,000	14,200	5.3
26/12/2023	32.02	5,328,700	31.45	32.14	31.53	91,100	23,200	2.8
25/12/2023	31.45	2,968,900	31.26	31.72	30.96	129,300	14,100	4.8
22/12/2023	31.26	3,454,600	31.56	31.98	30.96	41,100	177,400	-5.7
21/12/2023	31.56	2,185,300	31.64	31.64	31.30	44,900	67,200	-0.9
20/12/2023	31.64	3,232,100	31.53	31.95	31.37	78,700	195,900	-4.8
19/12/2023	31.53	3,598,900	31.22	31.56	30.88	83,800	702,800	-25.5
18/12/2023	31.22	3,032,100	30.88	31.60	30.96	66,000	247,900	-7.5
15/12/2023	30.88	4,712,100	30.88	31.68	30.88	173,700	1,482,800	-53.1
14/12/2023	30.88	5,329,800	31.18	31.64	30.88	25,200	787,900	-31.3
13/12/2023	31.18	5,249,800	31.98	32.37	31.15	7,000	624,200	-25.6
12/12/2023	31.98	2,585,000	32.33	32.48	31.87	100	473,000	-19.9
11/12/2023	32.33	4,638,900	31.87	32.40	31.34	11,100	235,900	-9.3
08/12/2023	31.87	4,738,000	32.40	32.56	31.64	69,400	59,900	0.4
07/12/2023	32.40	14,873,400	33.55	33.55	31.68	55,000	268,100	-9.1
06/12/2023	33.55	5,513,100	33.24	33.62	33.05	616,500	558,100	2.6
05/12/2023	33.24	6,772,700	33.47	33.55	33.05	87,400	877,300	-34.5
04/12/2023	33.47	10,815,700	32.25	34.12	32.78	33,600	754,600	-31.5
01/12/2023	32.25	6,035,800	31.64	32.37	31.11	56,700	211,800	-6.4
30/11/2023	31.64	6,095,000	31.91	32.40	31.64	233,500	691,800	-19.0
29/11/2023	31.91	6,363,000	30.99	32.17	31.22	2,112,400	8,200	87.4
28/11/2023	30.99	6,659,800	30.88	31.18	30.08	98,900	770,500	-27.2

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 (2024-08-19)	-1.08	-3.03%	111,775,100	-8,755,359	-342.5	32.50 37.31 34.50
2 tháng (2024-07-22)	-1.60	-4.44%	178,755,900	-4,395,446	-147.0	31.11 37.31 34.50
3 tháng (2024-06-20)	-2.63	-7.09%	251,168,300	-2,622,812	-66.1	31.11 37.31 34.50
6 tháng (2024-03-22)	-6.44	-15.74%	607,080,100	-22,756,444	-1,094.1	31.11 41.02 34.50
12 tháng (2023-09-25)	3.43	11.04%	1,425,183,700	-28,330,045	-1,315.1	24.86 41.17 34.50
24 tháng (2022-09-29)	13.53	64.54%	2,865,637,500	3,761,353	-560.0	12.89 41.17 34.50
36 tháng (2021-10-04)	3.81	12.42%	3,865,318,300	-6,178,525	-966.7	12.89 44.41 34.50
60 tháng (2019-10-15)	25.92	302.18%	4,591,265,090	-38,544,551	-2,277.3	3.49 44.41 34.50

CTCP Chứng khoán Bản Việt (vci)

THỐNG KÊ GIAO DỊCH