Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/03/2022	33.09	116,348	33.81	33.91	33.09	0	8,543	-0.3
30/03/2022	33.81	213,120	33.36	34.36	32.91	0	2,754	-0.1
29/03/2022	33.36	232,332	32.91	33.36	32.91	0	4,600	-0.2
28/03/2022	32.91	346,570	33.81	33.81	32.46	0	5,400	-0.2
25/03/2022	33.81	124,908	34.18	34.36	33.81	0	8,400	-0.3
24/03/2022	34.18	244,622	34.45	34.90	33.72	0	8,700	-0.3
23/03/2022	34.45	319,520	33.72	34.45	33.54	0	900	-0.0
22/03/2022	33.72	246,227	33.72	34.09	33.63	0	11,600	-0.4
21/03/2022	33.72	180,421	33.27	33.72	33.09	0	14,600	-0.5
18/03/2022	33.27	202,400	33.81	33.81	32.91	0	0	0
17/03/2022	33.81	180,694	33.81	34.09	33.00	0	33,000	-1.2
16/03/2022	33.81	179,323	32.82	33.81	32.91	0	0	0
15/03/2022	32.82	195,620	32.82	33.36	32.28	0	1,300	-0.0
14/03/2022	32.82	544,864	34.45	34.45	32.46	20,000	63,500	-1.6
11/03/2022	34.45	416,796	35.89	35.89	34.36	12,000	9,501	0.1
10/03/2022	35.89	345,155	34.99	36.52	35.17	0	64,480	-2.5
09/03/2022	34.99	672,130	35.89	36.34	34.27	100	27,200	-1.0
08/03/2022	35.89	614,423	36.07	37.42	35.35	0	0	0
07/03/2022	36.07	763,984	37.69	37.69	35.62	0	13,700	-0.6
04/03/2022	37.69	658,566	37.51	38.95	37.42	0	7,006	-0.3
03/03/2022	37.51	533,084	37.33	38.32	36.97	3,000	29,000	-1.1
02/03/2022	37.33	1,826,698	34.54	37.78	34.18	1,700	800	0.0
01/03/2022	34.54	451,412	33.81	34.72	33.54	100	900	-0.0
28/02/2022	33.81	113,111	34.18	34.27	33.45	1,100	0	0.0
25/02/2022	34.18	327,570	33.27	34.72	33.27	100	5,000	-0.2
24/02/2022	33.27	356,942	33.91	34.72	33.00	0	19,000	-0.7
23/02/2022	33.91	193,680	33.91	34.18	33.45	1,500	0	0.1
22/02/2022	33.91	126,210	34.45	34.99	33.45	2,000	0	0.1
21/02/2022	34.45	424,662	33.72	34.72	33.72	0	1,900	-0.1
18/02/2022	33.72	215,210	33.00	34.09	32.73	400	15,200	-0.6
17/02/2022	33.00	56,724	33.00	33.27	32.82	0	0	0
16/02/2022	33.00	65,993	32.91	33.27	32.73	0	0	0
15/02/2022	32.91	81,704	32.73	33.00	32.28	0	0	0
14/02/2022	32.73	92,807	33.45	33.45	32.46	0	0	0
11/02/2022	33.45	83,144	33.36	33.81	33.09	0	0	0
10/02/2022	33.36	97,218	33.91	33.91	32.91	1,900	12,500	-0.4
09/02/2022	33.91	100,366	33.91	34.27	33.45	300	0	0.0
08/02/2022	33.91	125,052	33.45	34.00	33.09	600	300	0.0
07/02/2022	33.45	82,891	32.64	33.45	32.82	3,600	3,800	-0.0
28/01/2022	32.64	56,800	32.19	32.73	31.74	300	0	0.0
27/01/2022	32.19	257,501	31.11	32.37	31.11	20,400	12,200	0.3
26/01/2022	31.11	204,921	32.01	32.55	31.11	0	0	0
25/01/2022	32.01	116,220	31.56	32.28	30.84	9,000	0	0.3
24/01/2022	31.56	342,518	33.18	33.45	30.93	4,500	3,100	0.0
21/01/2022	33.18	75,229	33.09	33.45	32.55	200	4,600	-0.2
20/01/2022	33.09	142,477	32.01	33.18	31.83	86,500	14,500	2.6
19/01/2022	32.01	168,700	30.75	32.01	29.49	6,200	0	0.2
18/01/2022	30.75	308,600	32.10	32.10	29.31	100	300	-0.0
17/01/2022	32.10	937,640	34.27	34.36	31.74	58,800	3,300	2.0
14/01/2022	34.27	110,122	35.17	35.17	34.18	0	18,200	-0.7
13/01/2022	35.17	581,445	34.27	35.35	34.09	258,100	59,600	7.7
12/01/2022	34.27	452,603	34.45	35.35	33.36	100	0	0.0
11/01/2022	34.45	321,351	35.44	36.25	34.45	300	1,000	-0.0
10/01/2022	35.44	795,210	36.97	37.60	35.44	181,700	13,500	6.9
07/01/2022	36.97	358,886	36.43	37.24	36.16	0	900	-0.0
06/01/2022	36.43	396,871	36.70	37.42	36.07	0	5,000	-0.2
05/01/2022	36.70	847,598	37.15	38.23	36.70	300	3,000	-0.1
04/01/2022	37.15	415,397	36.16	37.42	36.07	135,100	21,500	4.7
31/12/2021	36.16	212,144	37.24	37.60	36.16	0	0	0
30/12/2021	37.24	749,748	34.63	37.60	34.81	0	0	0
29/12/2021	34.63	307,530	33.81	34.81	33.54	100	400	-0.0
28/12/2021	33.81	228,391	33.81	34.09	33.63	0	0	0
27/12/2021	33.81	110,830	33.36	34.18	33.36	6,600	200	0.2
24/12/2021	33.36	215,915	32.73	33.63	32.73	0	4,200	-0.2
23/12/2021	32.73	562,703	34.27	34.27	32.46	46,900	15,600	1.2
22/12/2021	34.27	340,729	34.90	35.17	33.81	100	0	0.0
21/12/2021	34.90	227,942	34.99	35.17	34.54	0	100	-0.0
20/12/2021	34.99	395,360	34.99	36.07	34.63	41,000	2,500	1.5
17/12/2021	34.99	412,400	34.09	35.35	34.09	5,000	1,300	0.1
16/12/2021	34.09	347,168	34.45	35.17	34.09	63,100	30,100	1.3
15/12/2021	34.45	228,700	35.53	35.53	34.27	800	0	0.0
14/12/2021	35.53	213,216	35.62	36.25	34.90	0	0	0
13/12/2021	35.62	366,894	34.27	35.62	34.00	112,000	1,500	4.3
10/12/2021	34.27	298,735	34.27	34.72	33.81	0	0	0
09/12/2021	34.27	312,508	33.09	34.27	33.00	200	15,000	-0.5
08/12/2021	33.09	335,948	33.27	34.18	32.91	500	12	0.0
07/12/2021	33.27	554,737	32.46	33.45	32.28	35,500	11,000	0.9
06/12/2021	32.46	724,025	34.27	35.08	31.56	0	100	-0.0
03/12/2021	34.27	1,085,923	37.42	37.69	34.27	3,000	0	0.1
02/12/2021	37.42	383,149	37.60	38.32	37.42	60,900	9,200	2.2
01/12/2021	37.60	623,149	37.96	38.32	37.15	1,000	100	0.0
30/11/2021	37.96	982,429	38.77	39.50	37.96	2,000	13,300	-0.5
29/11/2021	38.77	477,717	39.41	39.41	36.97	2,900	24,715	-0.9
26/11/2021	39.41	769,901	40.31	41.12	38.59	2,400	1,200	0.1
25/11/2021	40.31	613,837	39.59	40.85	38.86	34,100	3,300	1.4
24/11/2021	39.59	770,367	39.04	40.40	38.59	5,600	1,200	0.2
23/11/2021	39.04	569,169	36.97	39.04	35.62	0	5,400	-0.2
22/11/2021	36.97	712,267	37.96	38.95	36.16	1,600	2,940	-0.1
19/11/2021	37.96	1,217,657	40.22	41.39	36.25	3,400	415	0.1
18/11/2021	40.22	1,379,268	37.15	40.49	37.15	30,100	6,300	1.0
17/11/2021	37.15	807,175	36.79	37.96	36.07	5,200	0	0.2
16/11/2021	36.79	669,717	37.42	37.78	36.07	4,200	0	0.2
15/11/2021	37.42	610,641	36.07	38.77	35.62	13,700	28,320	-0.6
12/11/2021	36.07	854,472	34.63	36.07	34.36	0	7,000	-0.3
11/11/2021	34.63	1,042,641	35.26	35.80	33.54	62,400	7,700	2.1
10/11/2021	35.26	802,505	35.17	35.98	34.63	0	3,300	-0.1
09/11/2021	35.17	716,336	35.17	35.17	34.27	4,700	1,800	0.1
08/11/2021	35.17	719,785	34.72	35.53	34.27	17,900	13,800	0.2
05/11/2021	34.72	883,804	34.36	35.17	33.91	0	2,700	-0.1
04/11/2021	34.36	1,517,190	33.36	36.16	33.00	5,800	5,000	0.0

Page:
<<
7
8
9
>>

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