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)
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
28/12/2020
13.23
 2,203,473 12.89 13.75 12.98 54,600 1,507,000 -22.5
25/12/2020
12.89
 1,219,719 12.46 13.32 12.29 4,400 607,600 -9.0
24/12/2020
12.46
 861,446 12.55 12.72 11.43 10,000 23,800 -0.2
23/12/2020
12.55
 867,053 13.06 13.40 12.46 0 75,200 -1.1
22/12/2020
13.06
 959,781 12.72 13.15 12.55 1,400 63,400 -0.9
21/12/2020
12.72
 1,146,822 12.20 13.15 12.20 17,500 141,200 -1.8
18/12/2020
12.20
 765,900 11.51 12.37 11.43 2,400 9,000 -0.1
17/12/2020
11.51
 1,245,012 11.86 11.86 11.43 5,100 1,900 0.0
16/12/2020
11.86
 633,233 12.03 12.20 11.77 200 72,000 -1.0
15/12/2020
12.03
 972,796 12.12 12.20 11.77 20,700 28,000 -0.1
14/12/2020
12.12
 1,292,405 11.51 12.29 11.51 100 279,800 -3.9
11/12/2020
11.51
 864,090 11.00 11.51 10.91 100 50,000 -0.6
10/12/2020
11.00
 958,732 11.34 11.34 10.83 200 60,000 -0.8
09/12/2020
11.34
 1,140,233 11.00 11.60 11.00 100 266,300 -3.5
08/12/2020
11.00
 1,245,288 10.31 11.00 10.23 500 123,000 -1.5
07/12/2020
10.31
 943,940 9.71 10.40 9.62 0 85,000 -1.0
04/12/2020
9.71
 243,710 9.80 9.80 9.62 10,000 40,800 -0.3
03/12/2020
9.80
 475,546 9.80 9.97 9.02 5,100 275,600 -3.0
02/12/2020
9.80
 1,059,810 9.37 9.97 9.37 3,800 38,000 -0.4
01/12/2020
9.37
 242,370 9.45 9.45 9.19 10,000 97,000 -0.9
30/11/2020
9.45
 374,920 9.54 9.54 9.28 70,000 182,900 -1.2
27/11/2020
9.54
 118,130 9.54 9.62 9.37 10,200 35,000 -0.3
26/11/2020
9.54
 143,341 9.54 9.54 9.37 20,100 63,400 -0.5
25/11/2020
9.54
 199,346 9.54 9.62 9.11 10,000 138,400 -1.4
24/11/2020
9.54
 164,037 9.54 9.71 9.45 9,100 60,600 -0.6
23/11/2020
9.54
 219,118 9.62 9.62 9.45 0 15,000 -0.2
20/11/2020
9.62
 118,540 9.62 9.62 9.45 27,600 15,000 0.1
19/11/2020
9.62
 156,359 9.62 9.71 9.54 10,100 30,000 -0.2
18/11/2020
9.62
 391,950 9.37 9.71 9.37 100 10,300 -0.1
17/11/2020
9.37
 196,830 9.28 9.45 9.19 66,100 73,200 -0.1
16/11/2020
9.28
 170,810 9.28 9.45 9.19 35,300 65,100 -0.3
13/11/2020
9.28
 72,428 9.37 9.37 9.11 13,300 0 0.1
12/11/2020
9.37
 25,310 9.37 9.37 9.28 5,000 0 0.1
11/11/2020
9.37
 54,900 9.28 9.37 9.19 6,400 0 0.1
10/11/2020
9.28
 259,900 9.11 9.45 9.02 35,700 34,200 0.0
09/11/2020
9.11
 128,350 9.02 9.11 8.94 91,400 40,000 0.5
06/11/2020
9.02
 51,200 9.02 9.02 8.76 21,300 20,000 0.0
05/11/2020
9.02
 61,026 9.02 9.02 8.85 10,000 10,000 0.0
04/11/2020
9.02
 41,200 9.02 9.02 8.85 3,000 8,100 -0.1
03/11/2020
9.02
 71,130 9.02 9.19 8.85 19,100 18,900 0.0
02/11/2020
9.02
 121,146 8.59 9.28 8.68 79,200 0 0.8
30/10/2020
8.59
 253,400 8.68 8.68 8.51 126,600 235,000 -1.1
29/10/2020
8.68
 340,630 8.85 8.85 8.51 108,700 207,400 -1.0
28/10/2020
8.85
 157,665 8.94 8.94 8.76 20,000 0 0.2
27/10/2020
8.94
 140,451 9.11 9.11 8.94 15,000 2,500 0.1
26/10/2020
9.11
 399,710 9.28 9.45 9.11 13,000 162,500 -1.6
23/10/2020
9.28
 61,502 9.11 9.28 9.11 15,300 0 0.2
22/10/2020
9.11
 372,903 9.37 9.37 8.85 30,000 161,000 -1.4
21/10/2020
9.37
 182,680 9.54 9.62 9.28 0 9,000 -0.1
20/10/2020
9.54
 408,300 9.62 9.71 9.45 1,100 20,000 -0.2
19/10/2020
9.62
 242,899 9.71 9.71 9.54 28,700 10,000 0.2
16/10/2020
9.71
 148,870 9.80 9.80 9.45 10,300 10,000 0.0
15/10/2020
9.80
 465,300 9.88 9.88 9.62 12,800 18,000 -0.1
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2020
9.88
 252,817 9.97 10.23 9.54 19,900 16,000 0.0
13/10/2020
9.97
 164,354 10.05 10.13 9.89 20,000 40,000 -0.3
12/10/2020
10.05
 327,100 9.97 10.21 9.89 10,000 11,100 -0.0
09/10/2020
9.97
 144,540 10.05 10.13 9.97 20,400 11,600 0.1
08/10/2020
10.05
 168,590 10.05 10.13 9.89 10,100 10,000 0.0
07/10/2020
10.05
 313,030 10.05 10.21 9.89 11,600 0 0.1
06/10/2020
10.05
 558,120 9.89 10.05 9.89 86,100 71,200 0.2
05/10/2020
9.89
 476,588 9.81 9.89 9.26 10,600 26,900 -0.2
02/10/2020
9.81
 356,760 9.89 10.05 9.57 10,000 7,000 0.0
01/10/2020
9.89
 326,084 9.65 10.21 9.33 20,100 1,500 0.2
30/09/2020
9.65
 292,760 9.57 9.89 9.57 200 600 -0.0
29/09/2020
9.57
 402,010 9.26 9.81 9.26 10,700 20,000 -0.1
28/09/2020
9.26
 252,828 9.02 9.26 8.94 10,500 45,800 -0.4
25/09/2020
9.02
 105,952 8.94 9.02 8.86 10,000 25,000 -0.2
24/09/2020
8.94
 196,706 9.02 9.02 8.94 10,800 25,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |