CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
13.92
 525,132 14.94 14.94 13.64 500 0 0.0
03/11/2022
14.94
 73,251 15.40 15.40 14.75 0 0 0
02/11/2022
15.40
 105,222 15.49 15.49 14.75 0 2,000 -0.0
01/11/2022
15.49
 208,442 15.21 15.49 14.84 26,700 0 0.4
31/10/2022
15.21
 201,476 15.03 15.21 14.20 0 0 0
28/10/2022
15.03
 157,613 14.57 15.03 14.29 24,500 0 0.4
27/10/2022
14.57
 189,465 13.64 14.57 13.46 15,000 2,000 0.2
26/10/2022
13.64
 100,500 13.83 14.11 13.00 20,000 0 0.3
25/10/2022
13.83
 213,800 13.37 14.20 12.08 20,000 0 0.3
24/10/2022
13.37
 163,304 14.84 15.21 13.37 20,000 0 0.3
21/10/2022
14.84
 392,710 16.41 16.41 14.84 85,700 0 1.4
20/10/2022
16.41
 143,133 16.78 16.78 15.86 10,100 0 0.2
19/10/2022
16.78
 131,953 17.06 17.06 16.41 0 0 0
18/10/2022
17.06
 132,244 17.06 17.52 16.69 0 0 0
17/10/2022
17.06
 74,481 17.06 17.06 16.41 500 0 0.0
14/10/2022
17.06
 238,299 16.50 17.15 16.60 0 0 0
13/10/2022
16.50
 27,362 16.41 16.87 16.23 0 0 0
12/10/2022
16.41
 125,620 16.41 16.87 15.40 0 0 0
11/10/2022
16.41
 194,001 16.87 16.87 15.40 0 10,000 -0.2
10/10/2022
16.87
 137,224 15.86 16.96 15.40 0 0 0
07/10/2022
15.86
 754,922 16.60 16.60 15.12 200 0 0.0
06/10/2022
16.60
 140,210 16.96 16.96 15.67 100 0 0.0
05/10/2022
16.96
 193,500 16.13 16.96 16.23 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2022
16.13
 239,500 15.67 16.41 15.58 0 0 0
03/10/2022
15.67
 211,918 16.64 16.99 15.58 100 0 0.0
30/09/2022
16.64
 365,993 16.47 16.64 15.14 100 0 0.0
29/09/2022
16.47
 99,823 16.73 17.43 16.47 0 0 0
28/09/2022
16.73
 295,000 16.82 17.26 16.47 30,000 300 0.6
27/09/2022
16.82
 112,238 16.55 16.99 16.55 100 0 0.0
26/09/2022
16.55
 279,800 17.70 17.70 16.29 0 200 -0.0
23/09/2022
17.70
 149,705 18.14 18.23 17.61 0 0 0
22/09/2022
18.14
 364,229 17.17 18.14 16.73 0 0 0
21/09/2022
17.17
 66,620 17.26 17.26 16.38 0 0 0
20/09/2022
17.26
 173,203 16.47 17.26 16.47 0 0 0
19/09/2022
16.47
 256,902 17.52 17.61 16.47 0 0 0
16/09/2022
17.52
 269,765 18.49 18.49 17.35 0 21 -0.0
15/09/2022
18.49
 109,404 18.75 18.84 18.49 0 59 -0.0
14/09/2022
18.75
 302,270 18.40 18.75 17.61 0 0 0
13/09/2022
18.40
 180,250 18.75 18.84 18.23 0 0 0
12/09/2022
18.75
 104,541 18.67 19.02 18.67 0 0 0
09/09/2022
18.67
 160,332 18.49 19.02 17.96 0 0 0
08/09/2022
18.49
 205,300 18.58 19.11 18.49 0 0 0
07/09/2022
18.58
 350,619 20.25 20.25 18.58 0 0 0
06/09/2022
20.25
 186,004 19.99 20.25 19.55 0 0 0
05/09/2022
19.99
 395,710 20.52 20.52 19.99 1,300 0 0.0
31/08/2022
20.52
 306,830 20.52 20.60 19.90 0 100 -0.0
30/08/2022
20.52
 187,713 20.69 21.13 20.34 0 0 0
29/08/2022
20.69
 701,500 21.22 21.22 19.37 50,000 0 1.1
26/08/2022
21.22
 529,289 21.75 21.75 20.78 0 0 0
25/08/2022
21.75
 414,028 21.66 22.36 21.57 0 200 -0.0
24/08/2022
21.66
 246,845 21.92 22.19 21.66 0 0 0
23/08/2022
21.92
 640,849 21.66 22.28 20.96 0 26,400 -0.7
22/08/2022
21.66
 650,250 21.22 21.75 20.69 1,000 30,000 -0.7
19/08/2022
21.22
 481,524 20.78 21.48 20.69 0 500 -0.0
18/08/2022
20.78
 913,006 20.43 21.48 20.16 0 0 0
17/08/2022
20.43
 235,262 20.87 21.13 20.43 0 0 0
16/08/2022
20.87
 338,253 21.04 21.48 20.43 3,000 0 0.1
15/08/2022
21.04
 1,225,036 19.46 21.13 19.37 0 8,000 -0.2
12/08/2022
19.46
 320,806 19.11 19.55 18.93 0 0 0
11/08/2022
19.11
 547,847 19.46 19.99 18.93 0 0 0
10/08/2022
19.46
 301,051 19.46 19.81 19.11 4,500 7,000 -0.1
09/08/2022
19.46
 325,900 19.46 19.81 19.11 0 0 0
08/08/2022
19.46
 449,866 19.37 20.25 19.37 5,500 5,000 0.0
05/08/2022
19.37
 292,500 18.84 19.55 18.49 0 3,000 -0.1
04/08/2022
18.84
 372,440 18.93 19.28 18.58 0 0 0
03/08/2022
18.93
 365,766 18.23 19.02 17.79 900 5,000 -0.1
02/08/2022
18.23
 288,753 18.40 18.58 17.87 0 0 0
01/08/2022
18.40
 647,000 16.82 18.40 16.82 0 0 0
29/07/2022
16.82
 220,780 16.91 17.35 16.73 0 0 0
28/07/2022
16.91
 142,813 16.64 17.35 16.73 0 0 0
27/07/2022
16.64
 141,714 16.29 16.64 15.94 3,000 0 0.1
26/07/2022
16.29
 86,138 16.38 16.47 16.20 0 0 0
25/07/2022
16.38
 193,914 16.91 16.91 16.29 0 0 0
22/07/2022
16.91
 92,310 17.08 17.17 16.82 200 0 0.0
21/07/2022
17.08
 183,316 17.35 17.35 16.91 15,000 83,800 -1.3
20/07/2022
17.35
 315,418 16.99 17.87 17.17 0 16,400 -0.3
19/07/2022
16.99
 113,701 17.35 17.35 16.73 0 30,300 -0.6
18/07/2022
17.35
 359,100 17.43 17.70 16.99 0 246,400 -4.8
15/07/2022
17.43
 114,038 17.87 18.05 17.43 0 0 0
14/07/2022
17.87
 280,471 17.08 18.05 16.55 2,000 0 0.0
13/07/2022
17.08
 100,202 16.91 17.08 16.55 0 0 0
12/07/2022
16.91
 120,422 16.29 16.91 15.85 0 45,500 -0.8
11/07/2022
16.29
 226,712 17.08 17.08 16.29 0 107,610 -2.0
08/07/2022
17.08
 115,730 16.20 17.52 16.20 0 0 0
07/07/2022
16.20
 130,514 16.03 16.20 15.58 0 87,000 -1.6
06/07/2022
16.03
 82,300 16.38 16.38 15.23 0 0 0
05/07/2022
16.38
 178,000 16.82 16.91 16.38 100 117,100 -2.2
04/07/2022
16.82
 181,101 16.38 17.52 15.94 0 30,300 -0.6
01/07/2022
16.38
 155,100 15.85 16.73 15.32 3,000 0 0.1
30/06/2022
15.85
 75,100 16.64 16.64 15.58 0 21,800 -0.4
29/06/2022
16.64
 45,840 16.47 17.17 16.29 0 0 0
28/06/2022
16.47
 195,000 16.64 17.08 16.29 3,000 32,800 -0.6
27/06/2022
16.64
 161,100 15.94 16.73 15.50 2,000 52,500 -0.9
24/06/2022
15.94
 64,600 15.76 16.03 14.97 2,200 0 0.0
23/06/2022
15.76
 99,455 14.97 15.85 14.97 100 19,700 -0.3
22/06/2022
14.97
 67,500 14.53 15.76 13.12 0 200 -0.0
21/06/2022
14.53
 144,300 14.79 15.41 14.44 0 22,500 -0.4
20/06/2022
14.79
 166,100 15.50 16.38 14.79 0 49,000 -0.9
17/06/2022
15.50
 206,571 16.38 16.38 15.23 0 0 0
16/06/2022
16.38
 130,209 16.29 16.91 16.29 0 61,700 -1.1

Chính sách bảo mật | Điều khoản sử dụng |