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)
20/02/2019
9.08
 50,700 9.08 9.08 8.93 26,500 25,000 0.0
19/02/2019
9.08
 130,400 9.08 9.08 8.85 50,000 25,000 0.3
18/02/2019
9.08
 65,200 9.16 9.16 8.93 20,700 40,000 -0.2
15/02/2019
9.16
 135,760 9.24 9.24 9.01 30,300 96,850 -0.8
14/02/2019
9.24
 68,720 9.24 9.24 9.01 30,300 36,000 -0.1
13/02/2019
9.24
 94,600 9.24 9.24 9.01 28,600 60,000 -0.4
12/02/2019
9.24
 60,105 9.24 9.24 9.01 17,000 26,000 -0.1
11/02/2019
9.24
 21,010 9.24 9.24 9.08 6,000 14,000 -0.1
01/02/2019
9.24
 48,100 9.31 9.31 9.01 22,200 32,000 -0.1
31/01/2019
9.31
 36,500 9.31 9.31 9.01 12,000 23,800 -0.1
30/01/2019
9.31
 12,000 9.31 9.31 9.16 7,000 0 0.1
29/01/2019
9.31
 25,000 9.39 9.39 9.08 8,000 18,500 -0.1
28/01/2019
9.39
 1,100 9.31 9.39 9.31 0 0 0
25/01/2019
9.31
 32,500 9.47 9.47 9.16 13,000 20,200 -0.1
24/01/2019
9.47
 24,610 9.47 9.47 9.24 15,000 15,000 0.0
23/01/2019
9.47
 0 9.47 9.47 9.47 0 0 0
22/01/2019
9.47
 23,900 9.31 9.47 9.08 18,800 5,400 0.2
21/01/2019
9.31
 37,820 9.31 9.31 9.01 10,000 25,100 -0.2
18/01/2019
9.31
 10,800 9.39 9.39 9.24 5,000 0 0.1
17/01/2019
9.39
 25,200 9.39 9.39 9.08 10,000 10,000 0.0
16/01/2019
9.39
 20,300 9.39 9.39 9.16 5,000 8,000 -0.0
15/01/2019
9.39
 44,200 9.47 9.47 9.16 8,500 21,000 -0.1
14/01/2019
9.47
 21,100 9.47 9.47 9.16 5,000 10,200 -0.1
11/01/2019
9.47
 13,700 9.54 9.54 9.24 2,000 12,300 -0.1
10/01/2019
9.54
 35,600 9.62 9.62 9.24 1,000 33,300 -0.4
09/01/2019
9.62
 15,010 9.62 9.62 9.31 2,000 13,000 -0.1
08/01/2019
9.62
 16,300 9.70 9.70 9.31 6,300 10,000 -0.0
07/01/2019
9.70
 22,000 9.62 9.70 9.39 11,000 8,000 0.0
04/01/2019
9.62
 8,500 9.62 9.62 9.24 3,200 5,000 -0.0
03/01/2019
9.62
 12,050 9.70 9.70 9.24 4,000 7,000 -0.0
02/01/2019
9.70
 10,200 9.78 9.78 9.31 3,200 7,000 -0.0
28/12/2018
9.78
 15,795 9.70 9.78 9.39 10,600 5,060 0.1
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
9.70
 21,250 9.31 9.85 9.24 5,100 12,000 -0.1
26/12/2018
9.31
 9,600 9.31 9.31 9.02 1,100 5,000 -0.0
25/12/2018
9.31
 9,335 9.46 9.46 9.17 3,000 0 0.0
24/12/2018
9.46
 19,800 9.46 9.46 9.17 3,000 10,000 -0.1
21/12/2018
9.46
 32,750 9.39 9.53 9.17 23,800 10,140 0.2
20/12/2018
9.39
 12,200 9.39 9.39 9.02 1,700 8,500 -0.1
19/12/2018
9.39
 18,600 9.31 9.46 9.10 7,100 9,500 -0.0
18/12/2018
9.31
 126,300 9.53 9.68 9.02 12,000 68,000 -0.7
17/12/2018
9.53
 129,300 9.68 9.68 9.31 144,060 212,800 -1.1
14/12/2018
9.68
 63,000 9.75 9.75 9.46 46,000 57,000 -0.1
13/12/2018
9.75
 74,545 9.46 9.82 9.39 43,600 57,000 -0.2
12/12/2018
9.46
 229,600 9.46 9.53 9.31 207,800 216,800 -0.1
11/12/2018
9.46
 18,200 9.46 9.46 9.31 3,000 14,100 -0.1
10/12/2018
9.46
 22,800 9.46 9.46 9.24 2,100 17,000 -0.2
07/12/2018
9.46
 12,200 9.46 9.53 9.17 2,000 8,000 -0.1
06/12/2018
9.46
 18,576 9.60 9.60 9.24 1,300 8,000 -0.1
05/12/2018
9.60
 25,800 9.68 9.68 9.31 3,000 13,200 -0.1
04/12/2018
9.68
 26,900 9.60 9.75 9.39 6,200 10,000 -0.0
03/12/2018
9.60
 15,179 9.46 9.75 9.31 8,200 0 0.1
30/11/2018
9.46
 54,270 9.10 9.90 9.10 85,800 86,000 -0.0
29/11/2018
9.10
 99,900 9.24 9.24 9.10 85,800 86,000 -0.0
28/11/2018
9.24
 32,679 9.39 9.39 9.17 5,300 18,800 -0.2
27/11/2018
9.39
 69,100 9.17 9.39 9.02 28,000 30,500 -0.0
26/11/2018
9.17
 92,900 9.02 9.17 8.88 7,000 37,600 -0.4
23/11/2018
9.02
 35,610 9.02 9.17 8.73 15,100 20,000 -0.1
22/11/2018
9.02
 12,201 9.10 9.10 9.02 2,100 0 0.0
21/11/2018
9.10
 4,600 9.10 9.10 8.88 2,000 0 0.0
20/11/2018
9.10
 17,400 9.10 9.17 8.80 3,300 12,000 -0.1
19/11/2018
9.10
 26,110 8.95 9.31 8.88 8,300 13,000 -0.1
16/11/2018
8.95
 16,000 9.39 9.39 8.95 200 0 0.0
15/11/2018
9.39
 20,720 8.95 9.68 8.95 13,900 0 0.2
14/11/2018
8.95
 57,970 9.17 9.17 8.73 13,000 43,000 -0.4
13/11/2018
9.17
 28,500 9.31 9.31 9.02 3,000 10,000 -0.1
12/11/2018
9.31
 4,100 9.17 9.46 9.31 4,100 0 0.1
09/11/2018
9.17
 34,720 9.31 9.60 9.17 200 16,200 -0.2
08/11/2018
9.31
 20,030 9.24 9.75 9.24 700 0 0.0
07/11/2018
9.24
 58,200 9.17 9.39 9.17 20,100 41,500 -0.3
06/11/2018
9.17
 140,440 9.60 9.60 9.10 36,600 110,800 -0.9
05/11/2018
9.60
 11,850 9.68 10.04 9.60 1,100 200 0.0
02/11/2018
9.68
 24,300 9.90 10.19 9.60 8,100 0 0.1
01/11/2018
9.90
 26,000 9.97 10.19 9.75 9,200 6,000 0.0
31/10/2018
9.97
 46,610 10.04 10.04 9.68 27,700 30,000 -0.0
30/10/2018
10.04
 26,709 9.82 10.19 9.75 18,100 0 0.2
29/10/2018
9.82
 4,500 9.90 9.90 9.53 3,100 0 0.0
26/10/2018
9.90
 29,119 9.97 10.33 9.75 20,200 6,500 0.2
25/10/2018
9.97
 6,200 10.04 10.04 9.90 3,000 0 0.0
24/10/2018
10.04
 12,100 10.04 10.04 9.97 4,000 2,300 0.0
23/10/2018
10.04
 10,460 10.04 10.33 9.82 1,800 0 0.0
22/10/2018
10.04
 19,000 10.40 10.40 10.04 3,600 0 0.0
19/10/2018
10.40
 7,560 10.40 10.40 10.11 4,200 0 0.1
18/10/2018
10.40
 3,100 10.48 10.48 10.33 1,000 0 0.0
17/10/2018
10.48
 3,010 10.55 10.55 10.40 1,000 0 0.0
16/10/2018
10.55
 47,281 10.62 10.62 10.19 1,700 27,000 -0.4
15/10/2018
10.62
 21,000 10.77 10.91 10.33 11,100 15,400 -0.1
12/10/2018
10.77
 68,500 10.40 11.28 9.97 31,600 42,000 -0.1
11/10/2018
10.40
 79,200 10.91 10.91 9.97 64,300 40,200 0.3
10/10/2018
10.91
 72,121 10.84 10.91 10.62 49,400 38,000 0.2
09/10/2018
10.84
 45,800 10.99 10.99 10.70 2,500 26,500 -0.4
08/10/2018
10.99
 41,800 11.13 11.13 10.77 2,100 7,500 -0.1
05/10/2018
11.13
 71,938 11.06 11.86 10.91 25,700 21,800 0.1
04/10/2018
11.06
 87,350 11.13 11.35 10.99 1,100 33,500 -0.5
03/10/2018
11.13
 25,800 11.28 11.28 11.13 0 0 0
02/10/2018
11.28
 50,420 11.35 11.50 11.21 6,000 23,500 -0.3
01/10/2018
11.35
 190,000 10.84 11.50 10.91 300 95,000 -1.5
28/09/2018
10.84
 58,600 10.84 10.99 10.84 11,100 38,300 -0.4
27/09/2018
10.84
 30,420 10.77 10.91 10.77 3,000 22,000 -0.3
26/09/2018
10.77
 23,710 10.84 10.91 10.77 0 17,000 -0.3
25/09/2018
10.84
 23,300 10.91 11.13 10.84 100 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |