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)
03/04/2019
9.70
 17,040 9.78 9.78 9.62 7,000 7,500 -0.0
02/04/2019
9.78
 17,000 9.85 9.85 9.62 5,500 10,000 -0.1
01/04/2019
9.85
 15,500 9.85 9.85 9.70 4,000 0 0.1
29/03/2019
9.85
 28,700 9.85 9.85 9.62 13,000 19,000 -0.1
28/03/2019
9.85
 17,200 9.85 9.85 9.62 9,500 6,500 0.0
27/03/2019
9.85
 6,499 9.78 9.85 9.78 5,000 1,600 0.0
26/03/2019
9.78
 8,520 9.78 9.78 9.70 98,800 0 1.1
25/03/2019
9.78
 11,700 9.85 9.85 9.62 9,000 0 0.1
22/03/2019
9.85
 24,020 9.85 9.85 9.54 17,000 7,000 0.1
21/03/2019
9.85
 37,550 9.85 10.01 9.70 17,500 8,800 0.1
20/03/2019
9.85
 44,811 9.93 9.93 9.70 8,000 14,500 -0.1
19/03/2019
9.93
 39,900 9.85 9.93 9.70 9,400 21,000 -0.1
18/03/2019
9.85
 38,000 9.93 9.93 9.78 3,000 32,500 -0.4
15/03/2019
9.93
 61,800 10.01 10.01 9.78 9,000 43,000 -0.4
14/03/2019
10.01
 32,300 10.01 10.01 9.85 6,000 19,000 -0.2
13/03/2019
10.01
 39,624 10.08 10.16 9.85 5,000 32,500 -0.4
12/03/2019
10.08
 32,530 10.08 10.39 9.78 7,400 20,000 -0.2
11/03/2019
10.08
 6,408 10.01 11.01 10.08 4,700 0 0.1
08/03/2019
10.01
 86,300 9.93 10.39 9.70 51,200 50,100 0.0
07/03/2019
9.93
 32,543 10.01 10.01 9.70 3,000 12,500 -0.1
06/03/2019
10.01
 29,800 10.08 10.08 9.78 4,300 5,000 -0.0
05/03/2019
10.08
 65,330 10.08 10.16 9.70 30,200 40,400 -0.1
04/03/2019
10.08
 22,900 9.78 10.62 10.01 2,900 8,100 -0.1
01/03/2019
9.78
 4,233 10.08 10.08 9.70 100 0 0.0
28/02/2019
10.08
 42,012 10.08 10.08 9.78 27,400 5,000 0.3
27/02/2019
10.08
 74,500 10.08 10.24 10.01 34,800 30,000 0.1
26/02/2019
10.08
 175,800 9.31 10.24 9.24 14,600 59,000 -0.6
25/02/2019
9.31
 157,530 9.01 9.31 8.93 9,000 56,000 -0.6
22/02/2019
9.01
 96,800 9.08 9.08 8.93 9,300 55,000 -0.5
21/02/2019
9.08
 64,300 9.08 9.08 8.93 14,000 39,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |