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)
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
05/05/2020
6.80
 100,585 6.88 6.96 6.72 11,200 62,000 -0.4
04/05/2020
6.88
 83,310 6.88 6.88 6.80 8,000 49,000 -0.4
29/04/2020
6.88
 155,500 6.88 6.88 6.72 40,000 114,000 -0.6
28/04/2020
6.88
 102,815 6.88 6.96 6.80 24,000 49,000 -0.2
27/04/2020
6.88
 149,530 7.04 7.04 6.88 10,200 94,000 -0.7
24/04/2020
7.04
 171,009 7.04 7.04 6.88 50,000 100,000 -0.4
23/04/2020
7.04
 229,290 6.96 7.04 6.80 19,000 155,000 -1.2
22/04/2020
6.96
 85,899 6.96 6.96 6.72 18,000 50,000 -0.3
21/04/2020
6.96
 170,600 7.04 7.04 6.72 30,000 102,900 -0.6
20/04/2020
7.04
 208,060 7.04 7.12 6.88 23,000 132,100 -0.9
17/04/2020
7.04
 229,560 7.12 7.12 6.88 30,000 163,600 -1.2
16/04/2020
7.12
 124,610 7.12 7.12 6.88 22,000 73,600 -0.4
15/04/2020
7.12
 65,910 7.04 7.20 7.04 10,100 0 0.1
14/04/2020
7.04
 64,160 7.12 7.12 6.80 19,000 22,000 -0.0
13/04/2020
7.12
 94,700 7.04 7.20 6.88 18,500 5,000 0.1
10/04/2020
7.04
 68,400 7.04 7.04 6.88 21,000 24,700 -0.0
09/04/2020
7.04
 169,400 6.96 7.04 6.88 20,000 105,000 -0.7
08/04/2020
6.96
 67,910 7.04 7.04 6.72 20,000 17,000 0.0
07/04/2020
7.04
 74,700 7.12 7.20 6.80 30,300 5,000 0.2
06/04/2020
7.12
 40,949 6.80 7.12 6.80 10,300 10,000 0.0
03/04/2020
6.80
 70,600 6.41 6.80 6.41 33,200 35,000 -0.0
01/04/2020
6.41
 67,900 6.25 6.57 6.17 12,100 12,000 0.0
31/03/2020
6.25
 52,000 6.57 6.65 6.25 20,000 10,000 0.1
30/03/2020
6.57
 32,330 6.72 6.72 6.33 20,200 0 0.2
27/03/2020
6.72
 41,676 6.65 6.96 6.65 20,200 0 0.2
26/03/2020
6.65
 18,700 6.80 6.80 6.57 5,000 0 0.0
25/03/2020
6.80
 21,850 6.49 6.88 6.33 15,100 0 0.1
24/03/2020
6.49
 43,621 6.65 6.72 6.41 15,000 20,500 -0.0
23/03/2020
6.65
 37,300 6.96 6.96 6.33 16,500 3,500 0.1
20/03/2020
6.96
 33,700 7.04 7.04 6.80 15,000 16,000 -0.0
19/03/2020
7.04
 79,600 7.04 7.04 6.80 45,100 100 0.4
18/03/2020
7.04
 36,500 6.96 7.04 6.72 30,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |