CTCP Chứng khoán Bảo Việt (bvs)

26.20
0.10
(0.38%)
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) 		-5.10 -16.35% 7,379,700 33,600 1.2
26.10
31.30
26.20
2 tháng
(2026-01-19) 		-6 -18.69% 11,145,400 18,900 0.6
26.10
32.10
26.20
3 tháng
(2025-12-22) 		-5.10 -16.35% 17,018,500 -29,400 -1.0
26.10
32.60
26.20
6 tháng
(2025-09-22) 		-9.93 -27.56% 31,408,900 -98,200 -3.6
26.10
37.59
26.20
12 tháng
(2025-03-25) 		-13.25 -33.67% 142,406,900 -186,080 -3.2
26.10
42.18
26.20
24 tháng
(2024-04-01) 		-5.61 -17.69% 326,573,367 -3,717,750 -146.6
26.10
45.89
26.20
36 tháng
(2023-04-05) 		7.75 42.26% 434,280,384 -4,583,904 -162.4
17.06
45.89
26.20
60 tháng
(2021-04-15) 		5.99 29.80% 661,122,918 -6,454,936 -204.8
10.69
45.89
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
17.62
 1,246,600 18.13 18.30 17.53 1,000 92,300 -1.9
17/02/2021
18.13
 854,251 17.19 18.30 17.19 4,300 66,000 -1.3
09/02/2021
17.19
 1,213,789 16.84 17.62 15.98 2,100 6,900 -0.1
08/02/2021
16.84
 1,367,538 17.36 18.47 15.98 7,500 115,100 -2.2
05/02/2021
17.36
 1,390,307 15.81 17.36 15.81 63,200 115,700 -1.1
04/02/2021
15.81
 2,349,753 14.44 15.81 14.52 1,000 94,000 -1.7
03/02/2021
14.44
 843,037 13.15 14.44 13.23 11,500 68,600 -0.9
02/02/2021
13.15
 747,520 12.72 13.32 12.03 12,900 91,900 -1.2
01/02/2021
12.72
 804,400 14.09 14.44 12.72 18,900 73,000 -0.9
29/01/2021
14.09
 1,437,802 13.66 14.78 12.37 2,600 0 0.0
28/01/2021
13.66
 901,920 15.12 15.12 13.66 15,200 0 0.2
27/01/2021
15.12
 996,279 16.76 16.76 15.12 24,600 50,000 -0.5
26/01/2021
16.76
 1,237,255 18.56 18.65 16.76 100 119,900 -2.4
25/01/2021
18.56
 1,057,484 19.16 19.16 17.79 66,000 92,200 -0.5
22/01/2021
19.16
 1,299,800 20.11 20.11 18.65 61,000 100,000 -0.9
21/01/2021
20.11
 709,000 20.37 20.71 19.68 2,500 86,500 -1.9
20/01/2021
20.37
 1,453,111 18.99 20.45 17.27 221,100 80,000 3.1
19/01/2021
18.99
 2,111,359 21.05 21.05 18.99 12,500 171,200 -3.6
18/01/2021
21.05
 959,259 21.57 21.83 20.97 5,000 75,300 -1.7
15/01/2021
21.57
 1,103,809 21.22 22.17 21.22 22,500 98,000 -1.9
14/01/2021
21.22
 2,003,220 19.59 21.31 19.25 59,900 81,700 -0.5
13/01/2021
19.59
 1,188,839 20.11 20.45 19.33 0 115,300 -2.7
12/01/2021
20.11
 1,473,968 20.28 20.62 19.33 0 108,000 -2.5
11/01/2021
20.28
 1,548,700 20.37 21.48 20.19 3,000 215,600 -5.1
08/01/2021
20.37
 1,665,713 20.97 21.40 20.02 3,000 475,500 -11.3
07/01/2021
20.97
 1,244,137 20.45 21.31 19.76 5,500 442,200 -10.3
06/01/2021
20.45
 2,240,518 18.99 20.88 18.82 31,300 223,800 -4.5
05/01/2021
18.99
 2,328,584 17.27 18.99 18.13 17,000 190,300 -3.8
04/01/2021
17.27
 565,500 15.73 17.27 16.24 0 163,000 -3.3
31/12/2020
15.73
 1,567,100 14.35 15.73 14.44 5,000 144,000 -2.5
30/12/2020
14.35
 1,248,075 13.75 14.52 13.83 27,700 144,650 -1.9
29/12/2020
13.75
 1,289,853 13.23 13.83 13.06 51,900 105,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |