Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2023	23.15	124,100	23.84	23.94	23.15	6,600	1,500	0.1
02/11/2023	23.84	180,800	22.47	23.94	22.66	3,400	23,900	-0.5
01/11/2023	22.47	222,700	21.19	22.56	20.90	15,600	2,100	0.3
31/10/2023	21.19	180,200	22.07	22.37	21.19	1,500	32,200	-0.7
30/10/2023	22.07	198,000	22.47	22.56	22.07	12,200	15,800	-0.1
27/10/2023	22.47	156,100	22.27	22.56	21.58	0	12,100	0
26/10/2023	22.27	446,000	23.94	23.94	22.07	27,500	4,500	0.5
25/10/2023	23.94	98,300	24.13	24.43	23.94	1,500	10,100	-0.2
24/10/2023	24.13	46,300	24.04	24.33	23.84	18,500	2,800	0.4
23/10/2023	24.04	108,000	24.53	24.53	23.94	0	6,500	-0.2
20/10/2023	24.53	308,500	23.64	24.62	22.37	19,200	5,900	0.3
19/10/2023	23.64	250,000	23.74	24.04	23.25	49,300	3,000	1.1
18/10/2023	23.74	464,400	24.92	25.21	22.76	0	0	0
17/10/2023	24.92	190,500	25.11	25.70	24.92	17,200	0	0.4
16/10/2023	25.11	210,700	25.80	26.29	25.11	18,200	12,000	0.2
13/10/2023	25.80	313,700	26.00	26.00	25.21	100	0	0.0
12/10/2023	26.00	437,000	26.00	26.59	26.00	73,400	0	2.0
11/10/2023	26.00	307,000	25.51	26.00	25.02	12,100	0	0.3
10/10/2023	25.51	396,200	25.61	26.10	25.51	127,900	0	3.4
09/10/2023	25.61	268,900	25.51	25.70	25.11	25,700	0	0.7
06/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2023	25.51	368,500	25.11	25.61	24.62	0	0	0
05/10/2023	25.11	287,800	25.40	25.78	24.74	15,500	500	0.4
04/10/2023	25.40	493,200	24.74	26.06	24.45	36,800	15,000	0.6
03/10/2023	24.74	963,700	25.02	25.87	24.36	236,700	33,200	5.3
02/10/2023	25.02	350,800	24.55	25.40	24.74	52,300	41,400	0.3
29/09/2023	24.55	333,100	24.55	25.21	24.55	5,000	0	0.1
28/09/2023	24.55	392,100	24.83	25.11	24.36	8,600	0	0.2
27/09/2023	24.83	453,300	23.60	24.83	23.42	0	11,200	-0.3
26/09/2023	23.60	569,400	23.42	25.21	23.13	15,700	13,000	0.1
25/09/2023	23.42	702,700	25.30	25.87	23.42	62,600	10,500	1.4
22/09/2023	25.30	1,016,300	27.66	27.66	25.11	1,500	200	0.0
21/09/2023	27.66	510,700	28.99	29.08	27.38	8,800	2,200	0.2
20/09/2023	28.99	568,500	28.32	29.17	28.32	43,200	2,900	1.2
19/09/2023	28.32	402,900	27.66	28.32	27.29	114,200	18,600	0
18/09/2023	27.66	398,600	27.66	27.85	27.10	0	2,000	-0.1
15/09/2023	27.66	263,700	27.76	28.23	27.29	0	17,860	0
14/09/2023	27.76	808,300	28.14	28.70	27.48	198,000	1,000	5.9
13/09/2023	28.14	857,000	28.14	29.08	26.91	0	0	0
12/09/2023	28.14	632,900	26.53	28.42	26.63	0	1,000	-0.0
11/09/2023	26.53	542,100	27.00	27.48	26.53	1,000	5,300	-0.1
08/09/2023	27.00	345,200	27.19	27.48	26.91	0	1,000	-0.0
07/09/2023	27.19	299,800	27.38	27.76	27.10	26,500	0	0.8
06/09/2023	27.38	675,000	26.91	28.23	26.63	3,000	100	0.1
05/09/2023	26.91	535,000	27.19	27.57	26.81	168,100	3,500	4.8
31/08/2023	27.19	312,100	26.91	27.29	26.91	26,400	300	0.8
30/08/2023	26.91	807,000	26.06	27.10	25.68	500	0	0.0
29/08/2023	26.06	611,400	25.68	26.15	25.30	116,400	1,600	3.2
28/08/2023	25.68	532,800	25.02	25.68	25.11	171,300	0	4.6
25/08/2023	25.02	403,200	25.02	25.49	24.55	0	0	0
24/08/2023	25.02	602,400	24.36	25.11	22.00	102,400	0	2.7
23/08/2023	24.36	226,300	24.64	25.02	24.36	7,900	0	0.2
22/08/2023	24.64	838,400	23.79	24.64	23.32	111,800	0	2.8
21/08/2023	23.79	592,900	23.13	23.98	23.13	231,500	300	5.8
18/08/2023	23.13	828,000	25.59	25.59	23.13	200	0	0.0
17/08/2023	25.59	1,346,100	24.93	25.87	24.93	288,900	8,700	7.6
16/08/2023	24.93	280,000	25.30	25.30	24.74	1,300	44	0.0
15/08/2023	25.30	666,800	25.11	25.59	24.93	365,300	500	9.8
14/08/2023	25.11	738,500	24.26	25.49	24.36	0	0	0
11/08/2023	24.26	407,000	24.45	24.45	23.79	100	0	0.0
10/08/2023	24.45	574,200	24.93	25.02	24.45	94,000	300	2.5
09/08/2023	24.93	398,300	25.21	25.30	24.74	0	0	0
08/08/2023	25.21	385,400	25.49	25.96	25.11	0	0	0
07/08/2023	25.49	874,900	24.93	25.49	24.93	0	1,300	-0.0
04/08/2023	24.93	474,500	24.55	25.11	24.36	1,119	24,640	-0.6
03/08/2023	24.55	422,800	24.83	25.02	24.45	17,200	410	0.4
02/08/2023	24.83	734,600	24.83	24.93	24.36	27,900	0	0.7
01/08/2023	24.83	820,600	25.49	25.68	24.83	6,500	5,000	0.0
31/07/2023	25.49	643,400	25.21	27.66	25.21	12,218	400	0.3
28/07/2023	25.21	776,100	24.64	25.30	24.64	0	1,100	-0.0
27/07/2023	24.64	652,500	24.64	24.93	24.26	57,800	1,900	1.4
26/07/2023	24.64	619,700	24.74	24.93	24.45	0	0	0
25/07/2023	24.74	576,400	25.02	25.40	24.64	0	0	0
24/07/2023	25.02	914,400	25.30	25.78	24.83	46,000	0	1.2
21/07/2023	25.30	570,900	25.21	25.49	24.93	0	0	0
20/07/2023	25.21	706,100	24.64	25.49	24.74	0	0	0
19/07/2023	24.64	1,203,600	24.36	25.87	24.26	3,500	0	0.1
18/07/2023	24.36	266,900	24.45	24.45	24.17	400	0	0.0
17/07/2023	24.45	405,200	24.55	25.11	24.36	800	0	0.0
14/07/2023	24.55	497,600	24.36	24.64	24.17	5,200	0	0.1
13/07/2023	24.36	433,000	24.26	24.64	24.17	0	2,000	-0.1
12/07/2023	24.26	643,000	24.74	25.11	24.26	0	0	0
11/07/2023	24.74	549,400	24.74	24.93	24.45	0	0	0
10/07/2023	24.74	1,568,200	23.60	24.74	23.70	0	0	0
07/07/2023	23.60	337,000	22.85	23.60	22.66	0	23,400	-0.6
06/07/2023	22.85	709,700	23.13	23.60	22.47	0	40,000	-1.0
05/07/2023	23.13	718,184	23.13	23.98	23.13	0	40,000	-1.0
04/07/2023	23.13	625,273	22.47	23.13	22.28	1,500	40,000	-0.9
03/07/2023	22.47	270,176	22.09	22.75	22.09	0	40,000	-0.9
30/06/2023	22.09	413,741	22.28	22.57	22.00	0	0	0
29/06/2023	22.28	1,131,557	23.42	23.51	22.28	3,800	40,000	-0.9
28/06/2023	23.42	534,909	23.51	23.89	23.32	0	40,000	-1.0
27/06/2023	23.51	477,622	23.60	23.98	23.32	0	40,000	-1.0
26/06/2023	23.60	661,944	23.89	24.26	22.66	100	41,000	-1.0
23/06/2023	23.89	1,375,220	23.32	24.36	23.04	0	40,000	-1.0
22/06/2023	23.32	95,556	23.23	23.89	23.23	0	0	0
21/06/2023	23.23	914,174	22.38	23.60	22.57	0	49,400	-1.2
20/06/2023	22.38	319,135	22.00	22.66	22.00	0	0	0
19/06/2023	22.00	299,859	22.09	22.47	21.81	1,000	32,900	-0.7
16/06/2023	22.09	1,216,349	21.90	23.32	22.00	0	40,000	-1.0
15/06/2023	21.90	261,973	21.72	22.00	21.53	0	40,100	-0.9

Page:
<<
3
4
5
>>

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