Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2021	33.36	1,043,919	33.91	35.53	32.55	4,100	2,500	0.1
02/11/2021	33.91	2,004,194	31.02	34.00	31.02	0	4,500	-0.2
01/11/2021	31.02	1,384,570	29.85	31.38	29.85	200	27,300	-0.9
29/10/2021	29.85	376,596	30.03	30.48	29.49	0	2,000	-0.1
28/10/2021	30.03	693,793	29.58	30.66	29.58	26,000	3,800	0.7
27/10/2021	29.58	482,500	28.95	29.67	28.67	100	2,000	-0.1
26/10/2021	28.95	129,182	29.22	29.22	28.49	100	1,000	-0.0
25/10/2021	29.22	433,455	28.58	29.58	27.77	2,500	9,600	-0.2
22/10/2021	28.58	750,753	29.22	29.22	28.40	5,100	55,400	-1.6
21/10/2021	29.22	623,802	29.76	29.94	29.04	14,800	33,000	-0.6
20/10/2021	29.76	877,540	30.48	30.48	29.22	1,000	2,000	-0.0
19/10/2021	30.48	619,389	31.29	31.74	30.48	0	3,300	-0.1
18/10/2021	31.29	705,754	30.66	31.56	30.66	29,500	5,000	0.8
15/10/2021	30.66	944,664	29.76	31.29	29.94	3,500	13,100	-0.3
14/10/2021	29.76	543,901	29.40	30.12	29.22	41,100	15,100	0.9
13/10/2021	29.40	200,970	29.58	29.67	29.31	200	0	0.0
12/10/2021	29.58	252,600	29.76	29.85	29.40	0	0	0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021	29.76	376,100	29.22	30.21	28.95	28,300	100	0.9
08/10/2021	29.22	427,235	29.22	29.57	29.04	13,100	11,700	0.1
07/10/2021	29.22	359,947	29.04	29.83	29.04	12,000	19,200	-0.2
06/10/2021	29.04	279,430	29.30	29.66	28.78	0	0	0
05/10/2021	29.30	538,832	27.81	29.92	28.07	0	0	0
04/10/2021	27.81	256,481	28.25	28.60	27.72	2,600	5,400	-0.1
01/10/2021	28.25	216,996	28.34	28.69	28.16	65,500	65,500	0
30/09/2021	28.34	210,133	28.34	28.95	28.34	14,300	10,900	0.1
29/09/2021	28.34	154,233	28.95	28.95	28.16	0	0	0
28/09/2021	28.95	367,883	28.25	28.95	27.46	2,000	0	0.1
27/09/2021	28.25	556,714	28.86	29.30	28.16	4,000	3,900	0.0
24/09/2021	28.86	253,200	28.86	29.13	28.69	15,000	0	0.5
23/09/2021	28.86	444,843	28.95	29.39	28.69	3,500	2,500	0.0
22/09/2021	28.95	349,637	28.78	29.13	28.34	0	0	0
21/09/2021	28.78	786,361	29.22	29.22	28.07	1,300	2,000	-0.0
20/09/2021	29.22	564,711	29.74	30.27	29.04	700	600	0.0
17/09/2021	29.74	467,691	29.30	30.18	29.04	5,000	0	0.2
16/09/2021	29.30	339,592	29.13	29.57	29.13	5,600	2,900	0.1
15/09/2021	29.13	466,816	28.78	29.48	28.25	600	0	0.0
14/09/2021	28.78	818,068	29.57	29.57	28.78	500	6,200	-0.2
13/09/2021	29.57	1,212,668	30.10	30.36	29.04	7,400	1,000	0.2
10/09/2021	30.10	505,437	30.45	30.80	30.10	200	17,100	-0.6
09/09/2021	30.45	507,516	30.01	30.45	29.92	23,100	2,700	0.7
08/09/2021	30.01	726,674	30.98	31.24	29.74	6,200	100	0.2
07/09/2021	30.98	874,050	30.98	31.68	30.27	3,500	3,500	-0.0
06/09/2021	30.98	1,189,632	30.10	31.50	30.10	19,400	19,100	0.0
01/09/2021	30.10	1,089,464	29.57	30.36	29.04	0	7,900	-0.3
31/08/2021	29.57	788,363	30.27	30.62	29.48	100	9,100	-0.3
30/08/2021	30.27	954,828	29.39	30.27	29.04	1,400	900	0.0
27/08/2021	29.39	915,500	28.60	29.57	27.72	100	0	0.0
26/08/2021	28.60	1,134,432	29.48	29.57	28.60	500	12,500	-0.4
25/08/2021	29.48	1,145,271	29.13	29.48	27.81	16,000	0	0.5
24/08/2021	29.13	1,843,221	31.94	32.47	28.78	13,600	7,100	0.2
23/08/2021	31.94	2,225,419	29.30	32.21	29.04	12,700	118,500	-3.8
20/08/2021	29.30	2,380,000	29.04	30.62	27.81	1,300	8,800	-0.3
19/08/2021	29.04	1,223,200	28.51	29.39	27.72	0	353,100	-11.6
18/08/2021	28.51	1,201,100	28.16	29.39	27.72	1,000	106,400	-3.5
17/08/2021	28.16	907,100	28.60	29.22	27.81	2,800	86,200	-2.7
16/08/2021	28.60	1,951,500	26.66	29.04	26.84	4,800	15,500	-0.3
13/08/2021	26.66	995,258	26.05	26.66	25.87	0	3,000	-0.1
12/08/2021	26.05	669,569	26.14	26.58	25.52	2,100	16,200	-0.4
11/08/2021	26.14	845,554	26.31	26.84	25.96	5,000	3,015	0.1
10/08/2021	26.31	714,261	26.40	26.84	26.05	0	29,100	-0.9
09/08/2021	26.40	1,083,904	25.43	26.84	25.17	20,200	141,800	-3.6
06/08/2021	25.43	670,600	26.05	26.05	25.43	10,200	161,700	-4.4
05/08/2021	26.05	1,050,200	25.34	26.49	24.64	0	44,900	-1.3
04/08/2021	25.34	963,474	25.17	25.96	25.17	300	43,000	-1.2
03/08/2021	25.17	878,400	24.73	25.34	24.38	500	27,900	-0.8
02/08/2021	24.73	715,500	24.99	25.26	24.64	95,200	0	2.7
30/07/2021	24.99	842,800	24.64	25.34	24.64	46,700	34,000	0.4
29/07/2021	24.64	509,600	23.85	24.64	23.94	70,000	24,000	1.3
28/07/2021	23.85	276,259	24.20	24.20	23.76	4,200	42,200	-1.0
27/07/2021	24.20	893,276	23.76	24.64	23.67	160,200	27,100	3.7
26/07/2021	23.76	420,504	23.32	23.76	22.79	130,500	27,000	2.7
23/07/2021	23.32	800,211	23.94	23.94	23.32	147,015	8,000	3.7
22/07/2021	23.94	669,823	23.32	23.94	22.97	164,200	55,900	3.0
21/07/2021	23.32	540,844	23.67	24.02	23.06	700	53,000	-1.4
20/07/2021	23.67	861,144	22.00	23.67	21.91	6,100	41,000	-0.9
19/07/2021	22.00	988,683	23.85	23.85	21.91	68,620	49,000	0.5
16/07/2021	23.85	535,740	24.46	24.55	23.85	200	10,000	-0.3
15/07/2021	24.46	790,993	23.32	24.55	22.79	114,700	58,100	1.5
14/07/2021	23.32	925,669	24.02	24.29	22.44	0	78,300	-2.1
13/07/2021	24.02	1,015,651	21.91	24.02	21.91	52,100	62,200	-0.3
12/07/2021	21.91	2,289,639	24.20	24.20	21.82	339,330	69,300	6.9
09/07/2021	24.20	1,836,445	26.75	26.75	24.11	138,980	51,700	2.5
08/07/2021	26.75	758,670	26.84	27.28	25.52	126,800	52,000	2.3
07/07/2021	26.84	1,711,303	26.05	27.02	23.76	104,800	22,500	2.4
06/07/2021	26.05	1,935,204	28.86	29.66	26.05	273,100	62,700	7.0
05/07/2021	28.86	1,467,158	29.92	30.01	27.81	15,800	42,300	-0.9
02/07/2021	29.92	1,361,570	29.13	30.80	29.13	34,700	33,200	0.0
01/07/2021	29.13	2,676,065	26.49	29.13	26.40	9,600	100,800	-2.9
30/06/2021	26.49	988,041	27.02	27.02	26.40	8,600	41,000	-1.0
29/06/2021	27.02	1,119,843	27.37	28.07	26.49	3,800	27,000	-0.7
28/06/2021	27.37	1,142,877	26.84	28.07	26.84	15,400	54,100	-1.2
25/06/2021	26.84	2,126,815	25.17	26.84	24.99	22,100	55,000	-1.0
24/06/2021	25.17	678,737	25.43	25.78	24.82	1,300	71,400	-2.0
23/06/2021	25.43	1,073,486	25.08	26.05	25.17	3,000	13,000	-0.3
22/06/2021	25.08	854,743	25.08	25.70	24.99	7,700	26,600	-0.5
21/06/2021	25.08	759,645	24.90	25.52	24.55	0	83,200	-2.4
18/06/2021	24.90	673,394	24.73	25.52	24.64	2,800	65,000	-1.8
17/06/2021	24.73	1,037,600	24.82	24.99	23.41	14,100	0	0.4
16/06/2021	24.82	931,044	25.34	25.78	24.82	1,000	81,000	-2.3
15/06/2021	25.34	1,403,376	25.78	26.40	25.34	6,500	90,000	-2.5

Page:
<<
8
9
10
>>

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