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)
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
07/08/2020
7.44
 120,450 7.44 7.44 7.28 20,200 80,000 -0.5
06/08/2020
7.44
 94,300 7.44 7.44 7.36 10,100 30,000 -0.2
05/08/2020
7.44
 155,000 7.52 7.52 7.36 30,300 90,000 -0.6
04/08/2020
7.52
 318,845 7.20 7.52 7.20 210,900 75,000 1.3
03/08/2020
7.20
 66,900 7.12 7.20 7.12 15,000 10,000 0.0
31/07/2020
7.12
 55,400 7.20 7.20 6.96 10,200 32,000 -0.2
30/07/2020
7.20
 78,100 7.28 7.28 7.20 15,000 20,000 -0.0
29/07/2020
7.28
 172,200 7.44 7.44 6.96 50,100 90,000 -0.3
28/07/2020
7.44
 61,400 7.12 7.44 6.65 17,000 20,000 -0.0
27/07/2020
7.12
 315,725 7.52 7.52 6.80 50,000 70,000 -0.2
24/07/2020
7.52
 152,660 7.91 7.91 7.20 47,500 0 0.5
23/07/2020
7.91
 44,600 7.91 7.91 7.75 20,000 10,000 0.1
22/07/2020
7.91
 73,000 7.99 7.99 7.75 30,000 10,000 0.2
21/07/2020
7.99
 153,030 8.15 8.31 7.83 40,000 81,000 -0.4
20/07/2020
8.15
 127,320 8.07 8.15 7.83 20,000 83,000 -0.6
17/07/2020
8.07
 199,550 7.91 8.07 7.91 10,000 80,000 -0.7
16/07/2020
7.91
 185,360 7.99 7.99 7.83 11,000 130,000 -1.2
15/07/2020
7.99
 195,574 7.99 8.23 7.91 3,000 55,000 -0.5
14/07/2020
7.99
 437,010 7.83 7.99 7.75 10,000 330,000 -3.2
13/07/2020
7.83
 106,720 7.75 7.83 7.67 15,000 0 0.1
10/07/2020
7.75
 89,970 7.83 7.83 7.59 25,000 36,000 -0.1
09/07/2020
7.83
 97,518 7.67 7.83 7.59 20,000 0 0.2
08/07/2020
7.67
 118,510 7.67 7.67 7.52 10,000 61,000 -0.5
07/07/2020
7.67
 148,920 7.67 7.67 7.52 14,000 95,100 -0.8
06/07/2020
7.67
 205,400 7.67 7.67 7.52 17,100 126,900 -1.0
03/07/2020
7.67
 59,510 7.59 7.67 7.44 11,000 10,000 0.0
02/07/2020
7.59
 67,470 7.52 7.67 7.52 10,000 30,000 -0.2
01/07/2020
7.52
 59,200 7.67 7.83 7.52 10,000 10,000 0.0
30/06/2020
7.67
 154,470 7.83 7.83 7.36 46,000 30,100 0.2
29/06/2020
7.83
 92,400 7.99 7.99 7.52 23,000 30,000 -0.1
26/06/2020
7.99
 48,145 8.07 8.15 7.83 12,000 14,000 -0.0
25/06/2020
8.07
 73,200 7.99 8.07 7.83 18,000 0 0.2
24/06/2020
7.99
 59,900 8.23 8.31 7.91 3,000 0 0.0
23/06/2020
8.23
 241,230 7.99 8.39 7.99 6,000 15,500 -0.1
22/06/2020
7.99
 107,173 7.91 7.99 7.75 20,000 20,000 0.0
19/06/2020
7.91
 19,430 7.75 7.91 7.59 6,000 0 0.1
18/06/2020
7.75
 63,515 7.75 7.75 7.59 13,000 0 0.1
17/06/2020
7.75
 54,500 7.75 7.83 7.52 1,400 0 0.0
16/06/2020
7.75
 157,100 7.52 8.07 7.52 1,400 0 0.0
15/06/2020
7.52
 151,750 7.99 8.07 7.44 32,000 20,000 0.1
12/06/2020
7.99
 194,050 7.91 8.07 7.67 25,000 10,000 0.2
11/06/2020
7.91
 314,750 8.70 8.70 7.91 53,300 40,000 0.1
10/06/2020
8.70
 184,600 8.70 8.86 8.39 30,100 20,000 0.1
09/06/2020
8.70
 206,837 8.86 8.94 8.54 46,000 20,000 0.3
08/06/2020
8.86
 167,680 8.70 9.02 8.70 10,100 10,000 0.0
05/06/2020
8.70
 167,844 8.23 8.70 8.07 18,000 10,000 0.1
04/06/2020
8.23
 604,917 7.52 8.23 7.52 10,200 88,200 -0.8
03/06/2020
7.52
 54,910 7.52 7.52 7.36 12,000 16,000 -0.0
02/06/2020
7.52
 148,400 7.52 7.59 7.44 30,000 20,000 0.1
01/06/2020
7.52
 235,512 7.44 7.52 7.28 26,000 25,000 0.0
29/05/2020
7.44
 81,910 7.44 7.44 7.20 14,000 15,000 -0.0
28/05/2020
7.44
 60,700 7.44 7.44 7.28 5,000 20,000 -0.1
27/05/2020
7.44
 147,527 7.20 7.44 7.20 5,200 0 0.0
26/05/2020
7.20
 208,573 7.04 7.36 6.96 20,200 58,200 -0.3
25/05/2020
7.04
 87,800 7.04 7.04 6.96 20,000 45,000 -0.2
22/05/2020
7.04
 163,220 7.04 7.04 6.88 22,000 53,000 -0.3
21/05/2020
7.04
 168,043 7.12 7.12 6.96 10,000 88,000 -0.7
20/05/2020
7.12
 82,100 7.12 7.12 7.04 15,000 10,000 0.0
19/05/2020
7.12
 205,600 6.96 7.20 6.96 3,000 58,000 -0.5
18/05/2020
6.96
 188,000 6.96 7.04 6.80 3,000 93,000 -0.8
15/05/2020
6.96
 180,620 7.04 7.04 6.88 10,000 90,000 -0.7
14/05/2020
7.04
 152,230 7.04 7.04 6.88 5,000 78,500 -0.6
13/05/2020
7.04
 177,350 7.12 7.12 6.96 15,000 73,000 -0.5
12/05/2020
7.12
 197,120 7.12 7.12 6.96 30,000 76,000 -0.4
11/05/2020
7.12
 296,525 6.88 7.12 6.72 19,800 82,000 -0.5
08/05/2020
6.88
 172,830 6.80 6.88 6.72 13,000 71,000 -0.5
07/05/2020
6.80
 163,987 6.88 6.88 6.72 26,000 108,000 -0.7
06/05/2020
6.88
 96,800 6.80 6.88 6.72 27,000 70,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |