CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
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
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |