CTCP Chứng khoán Bảo Việt (bvs)

26.70
-0.30
(-1.11%)
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
(2026-02-23) 		-4.20 -13.46% 6,768,000 24,200 0.9
26.70
31.30
26.70
2 tháng
(2026-01-19) 		-5.10 -15.89% 10,533,700 9,500 0.4
26.70
32.10
26.70
3 tháng
(2025-12-18) 		-3.50 -11.48% 16,602,900 -22,500 -0.8
26.70
32.60
26.70
6 tháng
(2025-09-19) 		-9.81 -26.66% 31,007,700 -118,100 -4.3
26.70
37.59
26.70
12 tháng
(2025-03-24) 		-12.94 -32.39% 142,622,300 -227,480 -4.7
26.17
42.18
26.70
24 tháng
(2024-03-28) 		-5.47 -16.86% 328,011,162 -3,541,850 -140.6
26.17
45.89
26.70
36 tháng
(2023-04-03) 		8.84 48.66% 434,196,644 -4,597,904 -162.7
17.06
45.89
26.70
60 tháng
(2021-04-13) 		6.12 29.31% 663,196,188 -6,496,936 -205.9
10.69
45.89
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |