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)
13/07/2021
23.46
 1,015,651 21.40 23.46 21.40 52,100 62,200 -0.3
12/07/2021
21.40
 2,289,639 23.63 23.63 21.31 339,330 69,300 6.9
09/07/2021
23.63
 1,836,445 26.12 26.12 23.54 138,980 51,700 2.5
08/07/2021
26.12
 758,670 26.21 26.64 24.92 126,800 52,000 2.3
07/07/2021
26.21
 1,711,303 25.44 26.38 23.20 104,800 22,500 2.4
06/07/2021
25.44
 1,935,204 28.18 28.96 25.44 273,100 62,700 7.0
05/07/2021
28.18
 1,467,158 29.22 29.30 27.15 15,800 42,300 -0.9
02/07/2021
29.22
 1,361,570 28.44 30.08 28.44 34,700 33,200 0.0
01/07/2021
28.44
 2,676,065 25.86 28.44 25.78 9,600 100,800 -2.9
30/06/2021
25.86
 988,041 26.38 26.38 25.78 8,600 41,000 -1.0
29/06/2021
26.38
 1,119,843 26.72 27.41 25.86 3,800 27,000 -0.7
28/06/2021
26.72
 1,142,877 26.21 27.41 26.21 15,400 54,100 -1.2
25/06/2021
26.21
 2,126,815 24.58 26.21 24.40 22,100 55,000 -1.0
24/06/2021
24.58
 678,737 24.83 25.18 24.23 1,300 71,400 -2.0
23/06/2021
24.83
 1,073,486 24.49 25.44 24.58 3,000 13,000 -0.3
22/06/2021
24.49
 854,743 24.49 25.09 24.40 7,700 26,600 -0.5
21/06/2021
24.49
 759,645 24.32 24.92 23.97 0 83,200 -2.4
18/06/2021
24.32
 673,394 24.15 24.92 24.06 2,800 65,000 -1.8
17/06/2021
24.15
 1,037,600 24.23 24.40 22.86 14,100 0 0.4
16/06/2021
24.23
 931,044 24.75 25.18 24.23 1,000 81,000 -2.3
15/06/2021
24.75
 1,403,376 25.18 25.78 24.75 6,500 90,000 -2.5
14/06/2021
25.18
 1,803,853 24.23 26.04 23.63 20,900 115,000 -2.7
11/06/2021
24.23
 1,125,776 23.46 24.83 22.86 0 64,200 -1.8
10/06/2021
23.46
 708,265 23.80 24.15 22.43 0 38,000 -1.0
09/06/2021
23.80
 1,219,526 21.74 23.89 21.48 16,200 28,300 -0.3
08/06/2021
21.74
 1,557,509 23.97 24.58 21.74 16,900 22,700 -0.1
07/06/2021
23.97
 2,752,184 26.55 28.36 23.97 24,400 37,500 -0.4
04/06/2021
26.55
 1,601,225 27.41 27.41 25.44 19,300 1,560 0.6
03/06/2021
27.41
 1,501,063 26.38 28.53 26.38 17,700 20,020 -0.1
02/06/2021
26.38
 1,756,088 25.44 26.55 24.40 4,300 10,420 -0.2
01/06/2021
25.44
 2,206,397 24.58 26.55 24.23 87,700 198,700 -3.4
31/05/2021
24.58
 1,673,085 22.34 24.58 22.34 85,400 1,800 2.4
28/05/2021
22.34
 2,070,395 20.37 22.34 20.28 2,000 19,500 -0.4
27/05/2021
20.37
 1,131,116 20.97 21.05 20.02 19,800 20,300 -0.0
26/05/2021
20.97
 1,253,029 20.79 21.48 20.62 0 500 -0.0
25/05/2021
20.79
 1,851,203 19.59 21.14 19.59 22,100 0 0.5
24/05/2021
19.59
 590,008 19.42 19.68 19.08 200 23,000 -0.5
21/05/2021
19.42
 1,186,000 19.51 20.11 19.25 8,200 84,200 -1.7
20/05/2021
19.51
 1,307,000 18.39 19.85 18.05 0 70,000 -1.6
19/05/2021
18.39
 815,267 17.96 18.47 17.70 0 62,000 -1.3
18/05/2021
17.96
 614,476 18.39 18.39 17.96 0 0 0
17/05/2021
18.39
 551,037 18.56 19.08 18.30 3,600 38,700 -0.8
14/05/2021
18.56
 662,490 18.73 19.16 18.30 0 41,800 -0.9
13/05/2021
18.73
 738,745 18.99 19.68 17.19 0 18,200 -0.4
12/05/2021
18.99
 472,389 18.65 18.99 18.22 0 32,000 -0.7
11/05/2021
18.65
 657,684 18.56 19.59 18.65 300 29,000 -0.6
10/05/2021
18.56
 772,091 17.70 18.82 17.27 5,300 0 0.1
07/05/2021
17.70
 656,758 18.13 18.22 17.27 0 0 0
06/05/2021
18.13
 659,160 18.22 18.47 18.05 41,800 39,000 0.1
05/05/2021
18.22
 733,150 17.53 18.39 17.62 0 20,000 -0.4
04/05/2021
17.53
 524,860 17.87 17.87 17.01 40,000 25,000 0.3
29/04/2021
17.87
 417,274 17.79 18.05 17.70 0 500 -0.0
28/04/2021
17.79
 487,518 17.19 18.30 17.19 2,000 23,000 -0.4
27/04/2021
17.19
 628,118 17.44 17.44 17.01 200 0 0.0
26/04/2021
17.44
 781,612 18.39 18.65 17.44 0 21,000 -0.4
23/04/2021
18.39
 741,546 18.05 18.56 17.62 0 0 0
22/04/2021
18.05
 1,112,201 19.33 19.51 18.05 100 17,000 -0.4
20/04/2021
19.33
 725,006 19.94 20.28 19.33 2,200 46,000 -1.0
19/04/2021
19.94
 586,109 19.51 20.02 19.08 0 35,100 -0.8
16/04/2021
19.51
 1,803,679 20.11 20.11 18.47 14,200 500 0.3
15/04/2021
20.11
 1,740,990 20.88 21.05 19.42 10,000 16,900 -0.2
14/04/2021
20.88
 1,004,339 20.88 21.14 20.37 1,400 26,600 -0.6
13/04/2021
20.88
 1,680,631 21.91 22.34 20.79 9,600 17,000 -0.2
12/04/2021
21.91
 1,469,158 21.83 22.26 21.31 0 36,600 -0.9
09/04/2021
21.83
 700,234 21.74 22.00 21.48 0 73,100 -1.8
08/04/2021
21.74
 1,049,419 21.48 21.91 20.97 800 6,100 -0.1
07/04/2021
21.48
 1,311,104 20.88 21.65 20.54 100 53,500 -1.3
06/04/2021
20.88
 957,748 21.22 21.31 20.71 0 26,000 -0.6
05/04/2021
21.22
 962,464 20.97 21.91 20.88 0 49,200 -1.2
02/04/2021
20.97
 1,212,961 20.88 21.83 20.79 3,600 11,000 -0.2
01/04/2021
20.88
 2,163,178 19.25 20.88 19.25 5,170 5,300 -0.0
31/03/2021
19.25
 596,584 19.25 19.59 19.16 1,800 27,000 -0.6
30/03/2021
19.25
 531,737 19.08 19.51 18.99 2,000 24,000 -0.5
29/03/2021
19.08
 354,970 18.90 19.16 18.82 572 1,100 -0.0
26/03/2021
18.90
 989,501 18.39 18.90 17.01 1,100 0 0.0
25/03/2021
18.39
 748,866 18.47 18.90 18.13 25,908 6,500 0.4
24/03/2021
18.47
 1,225,024 19.16 19.16 17.87 10,600 3,900 0.1
23/03/2021
19.16
 1,120,745 19.68 19.68 18.99 1,000 44,000 -1.0
22/03/2021
19.68
 549,622 19.94 20.19 19.59 30 23,040 -0.5
19/03/2021
19.94
 828,217 20.11 20.62 19.76 0 15,080 -0.4
18/03/2021
20.11
 473,401 19.68 20.19 19.68 0 1,100 -0.0
17/03/2021
19.68
 477,190 19.33 19.68 19.08 0 5,400 -0.1
16/03/2021
19.33
 1,140,681 19.94 19.94 19.25 0 160,000 -3.6
15/03/2021
19.94
 688,595 20.11 20.37 19.76 12,000 158,800 -3.4
12/03/2021
20.11
 742,737 20.37 20.79 20.11 0 11,500 -0.3
11/03/2021
20.37
 1,187,197 20.19 20.79 19.94 100 81,500 -1.9
10/03/2021
20.19
 938,923 19.94 20.19 19.42 1,000 47,000 -1.1
09/03/2021
19.94
 948,849 20.54 20.79 19.85 800 52,000 -1.2
08/03/2021
20.54
 2,025,065 19.51 20.97 19.59 24,400 231,200 -4.9
05/03/2021
19.51
 1,761,739 18.30 19.59 17.44 0 162,100 -3.5
04/03/2021
18.30
 1,174,171 18.65 18.99 17.53 0 51,200 -1.1
03/03/2021
18.65
 813,643 18.82 18.90 18.56 0 212,600 -4.6
02/03/2021
18.82
 939,474 19.08 19.42 18.56 2,900 82,280 -1.8
01/03/2021
19.08
 1,236,649 18.47 19.16 18.30 2,000 47,900 -1.0
26/02/2021
18.47
 931,546 18.73 18.90 17.87 3,600 60,000 -1.2
25/02/2021
18.73
 823,585 18.30 19.08 18.05 1,000 87,000 -1.8
24/02/2021
18.30
 1,432,202 18.05 18.82 17.36 0 50,100 -1.1
23/02/2021
18.05
 909,211 17.53 18.39 17.19 0 7,900 -0.2
22/02/2021
17.53
 800,421 17.36 17.87 17.27 1,000 1,800 -0.0
19/02/2021
17.36
 890,500 17.62 17.87 17.01 900 82,150 -1.7

Chính sách bảo mật | Điều khoản sử dụng |