CTCP Chứng khoán Bảo Việt (bvs)

30
0.10
(0.33%)
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
(2025-12-29) 		0.10 0.34% 6,828,600 -72,500 -2.4
28.30
32.60
30
2 tháng
(2025-12-01) 		-0.80 -2.61% 9,797,200 -39,400 -1.4
28.30
32.60
30
3 tháng
(2025-10-30) 		-3.30 -9.94% 13,786,200 -164,900 -5.6
28.30
34.08
30
6 tháng
(2025-08-01) 		-8.48 -22.09% 54,752,800 -261,400 -10.2
28.30
42.18
30
12 tháng
(2025-02-03) 		-3.59 -10.73% 162,025,376 -186,360 -3.3
26.17
42.18
30
24 tháng
(2024-02-15) 		4.71 18.68% 340,294,772 -4,404,287 -164.9
24.62
45.89
30
36 tháng
(2023-02-13) 		13.95 87.46% 429,765,794 -4,714,794 -164.7
15.12
45.89
30
60 tháng
(2021-02-23) 		11.85 65.70% 689,862,678 -8,313,456 -247.6
10.69
45.89
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
16.29
 261,714 16.47 16.82 16.03 0 17,900 -0.3
14/06/2022
16.47
 145,110 16.91 17.52 16.47 0 0 0
13/06/2022
16.91
 288,330 18.58 18.75 16.73 100 0 0.0
10/06/2022
18.58
 98,609 19.28 19.37 18.58 0 0 0
09/06/2022
19.28
 182,015 19.02 19.64 18.84 200 106,700 -2.3
08/06/2022
19.02
 95,199 18.40 19.20 18.58 0 2,000 -0.0
07/06/2022
18.40
 173,501 18.75 19.02 17.96 0 2,000 -0.0
06/06/2022
18.75
 141,025 19.11 19.64 18.49 0 7,500 -0.2
03/06/2022
19.11
 111,919 19.46 19.55 18.67 0 3,300 -0.1
02/06/2022
19.46
 251,264 19.81 20.34 19.37 0 60,300 -1.3
01/06/2022
19.81
 200,215 19.90 19.99 19.64 0 2,500 -0.1
31/05/2022
19.90
 197,616 20.08 20.08 19.72 0 0 0
30/05/2022
20.08
 298,751 19.99 20.43 19.90 0 180,000 -4.1
27/05/2022
19.99
 98,114 19.72 20.08 19.55 100 0 0.0
26/05/2022
19.72
 230,900 19.11 20.08 19.28 0 0 0
25/05/2022
19.11
 322,704 18.49 19.37 18.31 0 600 -0.0
24/05/2022
18.49
 219,202 17.96 18.49 17.35 0 4,500 -0.1
23/05/2022
17.96
 257,577 19.28 19.37 17.61 600 32,100 -0.7
20/05/2022
19.28
 305,003 18.93 19.81 18.58 1,600 9,379 -0.2
19/05/2022
18.93
 467,460 17.79 18.93 16.91 0 100,000 -2.0
18/05/2022
17.79
 299,204 17.43 18.58 17.79 0 0 0
17/05/2022
17.43
 201,805 15.85 17.43 14.79 1,600 0 0.0
16/05/2022
15.85
 262,226 15.85 17.43 14.26 100,200 1,000 1.9
13/05/2022
15.85
 363,701 17.52 17.52 15.85 34,300 0 0.6
12/05/2022
17.52
 442,121 19.46 19.46 17.52 40,000 32,900 0.1
11/05/2022
19.46
 66,648 19.37 20.08 17.43 0 0 0
10/05/2022
19.37
 226,772 19.64 19.64 17.70 20,000 10,800 0.2
09/05/2022
19.64
 137,950 21.75 21.75 19.64 0 100 -0.0
06/05/2022
21.75
 128,801 22.63 22.63 21.48 13,300 0 0.3
05/05/2022
22.63
 242,324 22.45 23.16 21.66 0 154,000 -3.8
04/05/2022
22.45
 82,255 24.04 24.04 21.75 0 0 0
29/04/2022
24.04
 43,000 23.77 24.04 23.33 0 0 0
28/04/2022
23.77
 34,600 23.51 24.21 23.42 0 4,600 -0.1
27/04/2022
23.51
 88,135 22.63 23.77 22.45 100 0 0.0
26/04/2022
22.63
 148,400 22.19 22.72 20.25 0 10,200 -0.2
25/04/2022
22.19
 241,383 24.57 25.18 22.19 20,000 200 0.5
22/04/2022
24.57
 166,200 24.21 25.36 24.13 0 10,300 -0.3
21/04/2022
24.21
 546,700 24.83 25.53 23.25 287,000 338,400 -1.4
20/04/2022
24.83
 181,300 25.18 25.53 24.65 67,000 0 1.9
19/04/2022
25.18
 174,300 27.91 28.18 25.18 0 0 0
18/04/2022
27.91
 221,800 29.94 29.94 27.38 11,000 12,700 -0.1
15/04/2022
29.94
 115,000 30.55 30.82 29.94 0 0 0
14/04/2022
30.55
 129,100 31.26 31.26 30.55 0 0 0
13/04/2022
31.26
 158,012 29.94 31.26 29.06 2,000 0 0.1
12/04/2022
29.94
 275,860 32.05 32.14 29.94 7,000 18,000 -0.4
08/04/2022
32.05
 209,851 32.58 33.02 32.05 1,200 100 0.0
07/04/2022
32.58
 264,060 33.64 33.64 32.58 0 3,200 -0.1
06/04/2022
33.64
 172,222 33.55 33.64 33.02 0 0 0
05/04/2022
33.55
 426,801 34.25 34.52 33.02 0 208,300 -7.9
04/04/2022
34.25
 418,075 32.75 34.60 32.93 0 4,300 -0.2
01/04/2022
32.75
 274,153 32.31 32.75 32.14 0 217 -0.0
31/03/2022
32.31
 116,348 33.02 33.11 32.31 0 8,543 -0.3
30/03/2022
33.02
 213,120 32.58 33.55 32.14 0 2,754 -0.1
29/03/2022
32.58
 232,332 32.14 32.58 32.14 0 4,600 -0.2
28/03/2022
32.14
 346,570 33.02 33.02 31.70 0 5,400 -0.2
25/03/2022
33.02
 124,908 33.37 33.55 33.02 0 8,400 -0.3
24/03/2022
33.37
 244,622 33.64 34.08 32.93 0 8,700 -0.3
23/03/2022
33.64
 319,520 32.93 33.64 32.75 0 900 -0.0
22/03/2022
32.93
 246,227 32.93 33.28 32.84 0 11,600 -0.4
21/03/2022
32.93
 180,421 32.49 32.93 32.31 0 14,600 -0.5
18/03/2022
32.49
 202,400 33.02 33.02 32.14 0 0 0
17/03/2022
33.02
 180,694 33.02 33.28 32.23 0 33,000 -1.2
16/03/2022
33.02
 179,323 32.05 33.02 32.14 0 0 0
15/03/2022
32.05
 195,620 32.05 32.58 31.52 0 1,300 -0.0
14/03/2022
32.05
 544,864 33.64 33.64 31.70 20,000 63,500 -1.6
11/03/2022
33.64
 416,796 35.04 35.04 33.55 12,000 9,501 0.1
10/03/2022
35.04
 345,155 34.16 35.66 34.34 0 64,480 -2.5
09/03/2022
34.16
 672,130 35.04 35.48 33.46 100 27,200 -1.0
08/03/2022
35.04
 614,423 35.22 36.54 34.52 0 0 0
07/03/2022
35.22
 763,984 36.81 36.81 34.78 0 13,700 -0.6
04/03/2022
36.81
 658,566 36.63 38.04 36.54 0 7,006 -0.3
03/03/2022
36.63
 533,084 36.45 37.42 36.10 3,000 29,000 -1.1
02/03/2022
36.45
 1,826,698 33.72 36.89 33.37 1,700 800 0.0
01/03/2022
33.72
 451,412 33.02 33.90 32.75 100 900 -0.0
28/02/2022
33.02
 113,111 33.37 33.46 32.67 1,100 0 0.0
25/02/2022
33.37
 327,570 32.49 33.90 32.49 100 5,000 -0.2
24/02/2022
32.49
 356,942 33.11 33.90 32.23 0 19,000 -0.7
23/02/2022
33.11
 193,680 33.11 33.37 32.67 1,500 0 0.1
22/02/2022
33.11
 126,210 33.64 34.16 32.67 2,000 0 0.1
21/02/2022
33.64
 424,662 32.93 33.90 32.93 0 1,900 -0.1
18/02/2022
32.93
 215,210 32.23 33.28 31.96 400 15,200 -0.6
17/02/2022
32.23
 56,724 32.23 32.49 32.05 0 0 0
16/02/2022
32.23
 65,993 32.14 32.49 31.96 0 0 0
15/02/2022
32.14
 81,704 31.96 32.23 31.52 0 0 0
14/02/2022
31.96
 92,807 32.67 32.67 31.70 0 0 0
11/02/2022
32.67
 83,144 32.58 33.02 32.31 0 0 0
10/02/2022
32.58
 97,218 33.11 33.11 32.14 1,900 12,500 -0.4
09/02/2022
33.11
 100,366 33.11 33.46 32.67 300 0 0.0
08/02/2022
33.11
 125,052 32.67 33.20 32.31 600 300 0.0
07/02/2022
32.67
 82,891 31.87 32.67 32.05 3,600 3,800 -0.0
28/01/2022
31.87
 56,800 31.43 31.96 30.99 300 0 0.0
27/01/2022
31.43
 257,501 30.38 31.61 30.38 20,400 12,200 0.3
26/01/2022
30.38
 204,921 31.26 31.79 30.38 0 0 0
25/01/2022
31.26
 116,220 30.82 31.52 30.11 9,000 0 0.3
24/01/2022
30.82
 342,518 32.40 32.67 30.20 4,500 3,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |