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)
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
17/03/2020
6.96
 71,700 6.72 6.96 6.49 51,000 10,600 0.4
16/03/2020
6.72
 50,330 6.80 6.80 6.57 22,200 20,000 0.0
13/03/2020
6.80
 34,200 6.80 6.80 6.49 20,000 10,200 0.1
12/03/2020
6.80
 96,100 7.12 7.12 6.49 50,000 21,400 0.3
11/03/2020
7.12
 69,700 7.20 7.20 6.88 25,000 25,000 0.0
10/03/2020
7.20
 38,300 7.20 7.20 6.88 18,000 12,100 0.1
09/03/2020
7.20
 172,700 7.52 7.52 6.80 40,000 0 0.4
06/03/2020
7.52
 94,300 7.52 7.52 7.36 23,000 66,700 -0.4
05/03/2020
7.52
 101,499 7.44 7.52 7.36 20,100 75,000 -0.5
04/03/2020
7.44
 53,060 7.44 7.44 7.36 12,000 35,000 -0.2
03/03/2020
7.44
 104,700 7.36 7.44 7.20 15,200 68,800 -0.5
02/03/2020
7.36
 57,100 7.44 7.44 7.20 18,100 12,000 0.1
28/02/2020
7.44
 48,100 7.52 7.52 7.36 11,200 27,100 -0.1
27/02/2020
7.52
 63,500 7.52 7.52 7.36 12,500 38,800 -0.2
26/02/2020
7.52
 36,800 7.59 7.59 7.44 8,500 13,000 -0.0
25/02/2020
7.59
 38,810 7.67 7.67 7.44 10,200 19,000 -0.1
24/02/2020
7.67
 28,770 7.83 7.83 7.59 10,000 14,000 -0.0
21/02/2020
7.83
 52,150 7.83 7.83 7.59 15,800 36,200 -0.2
20/02/2020
7.83
 36,710 7.83 7.83 7.75 8,000 28,900 -0.2
19/02/2020
7.83
 34,700 7.91 7.91 7.75 9,000 20,900 -0.1
18/02/2020
7.91
 31,370 7.99 7.99 7.83 7,000 11,000 -0.0
17/02/2020
7.99
 20,350 8.07 8.07 7.91 6,000 14,000 -0.1
14/02/2020
8.07
 40,070 8.15 8.15 7.91 8,000 32,000 -0.2
13/02/2020
8.15
 14,300 8.15 8.15 7.99 5,000 8,000 -0.0
12/02/2020
8.15
 64,558 8.15 8.39 7.91 30,600 37,000 -0.1
11/02/2020
8.15
 16,850 8.07 8.39 7.91 5,600 7,000 -0.0
10/02/2020
8.07
 9,600 8.15 8.15 7.99 4,500 0 0.0
07/02/2020
8.15
 9,228 8.15 8.15 7.99 5,100 3,000 0.0
06/02/2020
8.15
 15,750 8.07 8.15 7.99 5,000 10,000 -0.0
05/02/2020
8.07
 10,550 8.07 8.46 7.99 4,300 5,000 -0.0
04/02/2020
8.07
 10,750 8.15 8.39 7.99 5,700 0 0.1
03/02/2020
8.15
 19,000 8.23 8.23 7.91 11,100 0 0.1
31/01/2020
8.23
 26,400 8.23 8.46 7.99 22,200 0 0.2
30/01/2020
8.23
 28,550 8.62 8.62 7.91 10,400 8,000 0.0
22/01/2020
8.62
 24,050 7.91 8.62 7.91 24,000 0 0.2
21/01/2020
7.91
 60,900 7.75 7.91 7.75 27,900 35,000 -0.1
20/01/2020
7.75
 9,200 7.75 7.91 7.75 2,000 0 0.0
17/01/2020
7.75
 14,607 7.75 7.83 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |