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)
15/10/2021
29.94
 944,664 29.06 30.55 29.23 3,500 13,100 -0.3
14/10/2021
29.06
 543,901 28.70 29.41 28.53 41,100 15,100 0.9
13/10/2021
28.70
 200,970 28.88 28.97 28.62 200 0 0.0
12/10/2021
28.88
 252,600 29.06 29.14 28.70 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
29.06
 376,100 28.53 29.50 28.26 28,300 100 0.9
08/10/2021
28.53
 427,235 28.53 28.87 28.36 13,100 11,700 0.1
07/10/2021
28.53
 359,947 28.36 29.13 28.36 12,000 19,200 -0.2
06/10/2021
28.36
 279,430 28.61 28.96 28.10 0 0 0
05/10/2021
28.61
 538,832 27.15 29.22 27.41 0 0 0
04/10/2021
27.15
 256,481 27.58 27.93 27.07 2,600 5,400 -0.1
01/10/2021
27.58
 216,996 27.67 28.01 27.50 65,500 65,500 0
30/09/2021
27.67
 210,133 27.67 28.27 27.67 14,300 10,900 0.1
29/09/2021
27.67
 154,233 28.27 28.27 27.50 0 0 0
28/09/2021
28.27
 367,883 27.58 28.27 26.81 2,000 0 0.1
27/09/2021
27.58
 556,714 28.18 28.61 27.50 4,000 3,900 0.0
24/09/2021
28.18
 253,200 28.18 28.44 28.01 15,000 0 0.5
23/09/2021
28.18
 444,843 28.27 28.70 28.01 3,500 2,500 0.0
22/09/2021
28.27
 349,637 28.10 28.44 27.67 0 0 0
21/09/2021
28.10
 786,361 28.53 28.53 27.41 1,300 2,000 -0.0
20/09/2021
28.53
 564,711 29.04 29.56 28.36 700 600 0.0
17/09/2021
29.04
 467,691 28.61 29.47 28.36 5,000 0 0.2
16/09/2021
28.61
 339,592 28.44 28.87 28.44 5,600 2,900 0.1
15/09/2021
28.44
 466,816 28.10 28.79 27.58 600 0 0.0
14/09/2021
28.10
 818,068 28.87 28.87 28.10 500 6,200 -0.2
13/09/2021
28.87
 1,212,668 29.39 29.65 28.36 7,400 1,000 0.2
10/09/2021
29.39
 505,437 29.73 30.08 29.39 200 17,100 -0.6
09/09/2021
29.73
 507,516 29.30 29.73 29.22 23,100 2,700 0.7
08/09/2021
29.30
 726,674 30.25 30.50 29.04 6,200 100 0.2
07/09/2021
30.25
 874,050 30.25 30.93 29.56 3,500 3,500 -0.0
06/09/2021
30.25
 1,189,632 29.39 30.76 29.39 19,400 19,100 0.0
01/09/2021
29.39
 1,089,464 28.87 29.65 28.36 0 7,900 -0.3
31/08/2021
28.87
 788,363 29.56 29.90 28.79 100 9,100 -0.3
30/08/2021
29.56
 954,828 28.70 29.56 28.36 1,400 900 0.0
27/08/2021
28.70
 915,500 27.93 28.87 27.07 100 0 0.0
26/08/2021
27.93
 1,134,432 28.79 28.87 27.93 500 12,500 -0.4
25/08/2021
28.79
 1,145,271 28.44 28.79 27.15 16,000 0 0.5
24/08/2021
28.44
 1,843,221 31.19 31.71 28.10 13,600 7,100 0.2
23/08/2021
31.19
 2,225,419 28.61 31.45 28.36 12,700 118,500 -3.8
20/08/2021
28.61
 2,380,000 28.36 29.90 27.15 1,300 8,800 -0.3
19/08/2021
28.36
 1,223,200 27.84 28.70 27.07 0 353,100 -11.6
18/08/2021
27.84
 1,201,100 27.50 28.70 27.07 1,000 106,400 -3.5
17/08/2021
27.50
 907,100 27.93 28.53 27.15 2,800 86,200 -2.7
16/08/2021
27.93
 1,951,500 26.04 28.36 26.21 4,800 15,500 -0.3
13/08/2021
26.04
 995,258 25.44 26.04 25.26 0 3,000 -0.1
12/08/2021
25.44
 669,569 25.52 25.95 24.92 2,100 16,200 -0.4
11/08/2021
25.52
 845,554 25.69 26.21 25.35 5,000 3,015 0.1
10/08/2021
25.69
 714,261 25.78 26.21 25.44 0 29,100 -0.9
09/08/2021
25.78
 1,083,904 24.83 26.21 24.58 20,200 141,800 -3.6
06/08/2021
24.83
 670,600 25.44 25.44 24.83 10,200 161,700 -4.4
05/08/2021
25.44
 1,050,200 24.75 25.86 24.06 0 44,900 -1.3
04/08/2021
24.75
 963,474 24.58 25.35 24.58 300 43,000 -1.2
03/08/2021
24.58
 878,400 24.15 24.75 23.80 500 27,900 -0.8
02/08/2021
24.15
 715,500 24.40 24.66 24.06 95,200 0 2.7
30/07/2021
24.40
 842,800 24.06 24.75 24.06 46,700 34,000 0.4
29/07/2021
24.06
 509,600 23.29 24.06 23.37 70,000 24,000 1.3
28/07/2021
23.29
 276,259 23.63 23.63 23.20 4,200 42,200 -1.0
27/07/2021
23.63
 893,276 23.20 24.06 23.11 160,200 27,100 3.7
26/07/2021
23.20
 420,504 22.77 23.20 22.26 130,500 27,000 2.7
23/07/2021
22.77
 800,211 23.37 23.37 22.77 147,015 8,000 3.7
22/07/2021
23.37
 669,823 22.77 23.37 22.43 164,200 55,900 3.0
21/07/2021
22.77
 540,844 23.11 23.46 22.51 700 53,000 -1.4
20/07/2021
23.11
 861,144 21.48 23.11 21.40 6,100 41,000 -0.9
19/07/2021
21.48
 988,683 23.29 23.29 21.40 68,620 49,000 0.5
16/07/2021
23.29
 535,740 23.89 23.97 23.29 200 10,000 -0.3
15/07/2021
23.89
 790,993 22.77 23.97 22.26 114,700 58,100 1.5
14/07/2021
22.77
 925,669 23.46 23.72 21.91 0 78,300 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |