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)
28/12/2020
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
23/09/2020
9.02
 159,230 8.94 9.02 8.86 10,200 25,000 -0.2
22/09/2020
8.94
 103,610 9.02 9.02 8.86 10,000 20,000 -0.1
21/09/2020
9.02
 268,542 8.78 9.02 8.78 10,000 20,000 -0.1
18/09/2020
8.78
 115,139 8.78 8.86 8.62 11,200 40,000 -0.3
17/09/2020
8.78
 166,427 8.78 8.86 8.62 53,600 36,000 0.2
16/09/2020
8.78
 222,760 8.54 8.94 8.46 64,400 13,500 0.6
15/09/2020
8.54
 188,383 8.46 8.54 8.31 22,800 33,400 -0.1
14/09/2020
8.46
 45,520 8.39 8.54 8.39 16,400 15,000 0.0
11/09/2020
8.39
 91,000 8.54 8.62 8.39 400 35,000 -0.4
10/09/2020
8.54
 124,452 8.46 8.62 8.46 17,100 10,000 0.1
09/09/2020
8.46
 132,600 8.46 8.46 8.15 204,100 130,000 0.8
08/09/2020
8.46
 228,601 8.54 8.54 8.39 35,000 106,700 -0.8
07/09/2020
8.54
 148,190 8.62 8.62 8.46 35,000 0 0.4
04/09/2020
8.62
 656,250 8.62 8.70 8.39 51,600 228,000 -1.9
03/09/2020
8.62
 170,215 8.54 8.70 8.46 37,500 40,800 -0.0
01/09/2020
8.54
 485,874 8.62 8.78 8.31 109,600 123,100 -0.1
31/08/2020
8.62
 279,099 8.54 8.78 8.46 22,500 65,000 -0.5
28/08/2020
8.54
 230,550 8.31 8.70 8.31 16,900 10,000 0.1
27/08/2020
8.31
 277,360 8.15 8.39 8.15 33,400 38,900 -0.1
26/08/2020
8.15
 125,600 7.99 8.15 7.91 12,600 10,000 0.0
25/08/2020
7.99
 106,832 7.99 8.07 7.83 22,500 32,000 -0.1
24/08/2020
7.99
 125,900 7.83 8.07 7.83 46,600 50 0.5
21/08/2020
7.83
 304,740 7.83 7.83 7.75 55,900 130,000 -0.7
20/08/2020
7.83
 120,200 7.83 7.83 7.75 15,300 50,000 -0.3
19/08/2020
7.83
 200,300 7.75 7.83 7.67 40,500 77,900 -0.4
18/08/2020
7.75
 119,810 7.75 7.75 7.67 74,200 16,200 0.6
17/08/2020
7.75
 93,700 7.75 7.75 7.52 50,000 0 0.5
14/08/2020
7.75
 157,550 7.75 7.83 7.59 37,100 60,000 -0.2
13/08/2020
7.75
 93,400 7.75 7.83 7.67 60,700 20,000 0.4
12/08/2020
7.75
 286,040 7.59 7.75 7.59 122,400 164,000 -0.4
11/08/2020
7.59
 69,600 7.44 7.59 7.44 24,100 11,700 0.1
10/08/2020
7.44
 313,630 7.44 7.52 7.36 20,100 260,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |