CTCP Chứng khoán Bảo Việt (bvs)

31.20
0
(0%)
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
(2025-11-05) 		-2 -6.02% 3,757,900 -43,100 -1.4
30.70
33.30
31.20
2 tháng
(2025-10-06) 		-6.39 -17.01% 10,659,000 -43,900 -1.7
30.70
37.59
31.20
3 tháng
(2025-09-08) 		-6.10 -16.36% 17,199,800 -80,000 -3.0
30.70
38.08
31.20
6 tháng
(2025-06-09) 		0.25 0.79% 85,060,600 -265,900 -9.8
30.66
42.18
31.20
12 tháng
(2024-12-10) 		-6.98 -18.28% 164,473,190 -600,160 -19.1
26.17
42.18
31.20
24 tháng
(2023-12-18) 		7.06 29.24% 338,214,646 -5,385,887 -189.2
23.95
45.89
31.20
36 tháng
(2022-12-21) 		14.33 84.93% 424,356,074 -4,390,394 -157.9
15.12
45.89
31.20
60 tháng
(2020-12-31) 		15.47 98.41% 722,526,651 -11,436,306 -315.8
10.69
45.89
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
32.40
 75,229 32.31 32.67 31.79 200 4,600 -0.2
20/01/2022
32.31
 142,477 31.26 32.40 31.08 86,500 14,500 2.6
19/01/2022
31.26
 168,700 30.03 31.26 28.79 6,200 0 0.2
18/01/2022
30.03
 308,600 31.35 31.35 28.62 100 300 -0.0
17/01/2022
31.35
 937,640 33.46 33.55 30.99 58,800 3,300 2.0
14/01/2022
33.46
 110,122 34.34 34.34 33.37 0 18,200 -0.7
13/01/2022
34.34
 581,445 33.46 34.52 33.28 258,100 59,600 7.7
12/01/2022
33.46
 452,603 33.64 34.52 32.58 100 0 0.0
11/01/2022
33.64
 321,351 34.60 35.40 33.64 300 1,000 -0.0
10/01/2022
34.60
 795,210 36.10 36.72 34.60 181,700 13,500 6.9
07/01/2022
36.10
 358,886 35.57 36.36 35.31 0 900 -0.0
06/01/2022
35.57
 396,871 35.84 36.54 35.22 0 5,000 -0.2
05/01/2022
35.84
 847,598 36.28 37.33 35.84 300 3,000 -0.1
04/01/2022
36.28
 415,397 35.31 36.54 35.22 135,100 21,500 4.7
31/12/2021
35.31
 212,144 36.36 36.72 35.31 0 0 0
30/12/2021
36.36
 749,748 33.81 36.72 33.99 0 0 0
29/12/2021
33.81
 307,530 33.02 33.99 32.75 100 400 -0.0
28/12/2021
33.02
 228,391 33.02 33.28 32.84 0 0 0
27/12/2021
33.02
 110,830 32.58 33.37 32.58 6,600 200 0.2
24/12/2021
32.58
 215,915 31.96 32.84 31.96 0 4,200 -0.2
23/12/2021
31.96
 562,703 33.46 33.46 31.70 46,900 15,600 1.2
22/12/2021
33.46
 340,729 34.08 34.34 33.02 100 0 0.0
21/12/2021
34.08
 227,942 34.16 34.34 33.72 0 100 -0.0
20/12/2021
34.16
 395,360 34.16 35.22 33.81 41,000 2,500 1.5
17/12/2021
34.16
 412,400 33.28 34.52 33.28 5,000 1,300 0.1
16/12/2021
33.28
 347,168 33.64 34.34 33.28 63,100 30,100 1.3
15/12/2021
33.64
 228,700 34.69 34.69 33.46 800 0 0.0
14/12/2021
34.69
 213,216 34.78 35.40 34.08 0 0 0
13/12/2021
34.78
 366,894 33.46 34.78 33.20 112,000 1,500 4.3
10/12/2021
33.46
 298,735 33.46 33.90 33.02 0 0 0
09/12/2021
33.46
 312,508 32.31 33.46 32.23 200 15,000 -0.5
08/12/2021
32.31
 335,948 32.49 33.37 32.14 500 12 0.0
07/12/2021
32.49
 554,737 31.70 32.67 31.52 35,500 11,000 0.9
06/12/2021
31.70
 724,025 33.46 34.25 30.82 0 100 -0.0
03/12/2021
33.46
 1,085,923 36.54 36.81 33.46 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |