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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |