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)
24/09/2018
10.91
 53,238 10.77 11.13 10.84 0 35,000 -0.5
21/09/2018
10.77
 22,000 10.91 10.91 10.77 1,500 17,000 -0.2
20/09/2018
10.91
 14,810 10.91 10.91 10.84 1,500 11,500 -0.1
19/09/2018
10.91
 49,138 11.13 11.13 10.84 3,000 43,700 -0.6
18/09/2018
11.13
 9,100 11.21 11.21 10.99 2,500 3,500 -0.0
17/09/2018
11.21
 10,710 11.28 11.28 11.06 3,500 6,500 -0.0
14/09/2018
11.28
 12,900 11.28 11.28 11.06 7,100 5,500 0.0
13/09/2018
11.28
 5,800 11.28 11.28 11.06 2,000 4,000 -0.0
12/09/2018
11.28
 6,300 11.35 11.35 11.06 2,000 4,000 -0.0
11/09/2018
11.35
 14,610 11.35 11.42 11.06 7,400 7,000 0.0
10/09/2018
11.35
 6,100 11.28 11.35 10.99 3,500 3,000 0.0
07/09/2018
11.28
 10,220 11.28 11.28 10.99 3,500 3,000 0.0
06/09/2018
11.28
 11,300 11.35 11.35 11.06 2,000 8,000 -0.1
05/09/2018
11.35
 5,140 11.64 11.64 11.21 2,000 1,000 0.0
04/09/2018
11.64
 4,100 11.50 12.30 11.21 2,000 1,900 0.0
31/08/2018
11.50
 31,567 11.35 11.50 10.84 6,700 18,500 -0.2
30/08/2018
11.35
 24,628 11.79 11.79 11.28 5,000 23,000 -0.3
29/08/2018
11.79
 3,800 11.79 11.79 11.64 2,000 2,000 0.0
28/08/2018
11.79
 17,400 11.86 11.86 11.50 11,500 15,000 -0.1
27/08/2018
11.86
 6,810 11.86 11.86 11.71 3,000 2,600 0.0
24/08/2018
11.86
 6,100 11.93 11.93 11.71 3,000 2,000 0.0
23/08/2018
11.93
 3,000 11.93 11.93 11.79 2,000 1,700 0.0
22/08/2018
11.93
 11,200 12.01 12.01 11.79 8,000 2,000 0.1
21/08/2018
12.01
 6,200 12.08 12.08 11.64 3,000 2,400 0.0
20/08/2018
12.08
 8,300 12.08 12.08 11.79 4,000 2,700 0.0
17/08/2018
12.08
 12,500 12.08 12.08 11.64 7,500 5,500 0.0
16/08/2018
12.08
 12,900 12.01 12.08 11.64 5,000 7,100 -0.0
15/08/2018
12.01
 4,400 12.08 12.08 11.79 2,000 1,000 0.0
14/08/2018
12.08
 10,900 12.15 12.15 12.01 4,400 1,000 0.1
13/08/2018
12.15
 14,100 12.15 12.15 11.71 9,700 2,700 0.1
10/08/2018
12.15
 9,230 12.15 12.15 12.08 9,200 6,000 0.1
09/08/2018
12.15
 10,400 12.15 12.15 11.93 2,900 3,900 -0.0
08/08/2018
12.15
 4,800 12.22 12.22 12.01 1,000 1,000 0
07/08/2018
12.22
 4,560 12.30 12.30 12.01 3,000 1,000 0.0
06/08/2018
12.30
 12,600 12.30 12.30 12.01 7,000 6,000 0.0
03/08/2018
12.30
 7,100 12.30 12.30 12.01 4,400 3,900 0.0
02/08/2018
12.30
 5,503 12.30 12.30 12.01 5,000 1,000 0.1
01/08/2018
12.30
 6,200 12.37 12.59 11.93 4,600 1,000 0.1
31/07/2018
12.37
 2,200 12.08 12.37 12.37 2,100 1,000 0.0
30/07/2018
12.08
 14,700 12.37 12.37 12.01 10,000 10,800 -0.0
27/07/2018
12.37
 9,500 12.37 12.73 12.15 6,700 1,080 0.1
26/07/2018
12.37
 21,600 12.88 12.88 12.22 17,000 2,600 0.2
25/07/2018
12.88
 36,955 12.95 12.95 12.22 34,100 14,600 0.3
24/07/2018
12.95
 29,300 13.10 13.10 12.22 2,022,500 7,900 39.9
23/07/2018
13.10
 18,900 13.10 13.10 12.95 11,400 10,400 0.0
20/07/2018
13.10
 31,500 13.61 13.61 12.44 15,000 8,000 0.1
19/07/2018
13.61
 79,000 12.37 13.61 12.01 400 1,759,100 -29.9
18/07/2018
12.37
 43,943 12.22 12.44 11.93 0 150,000 -2.6
17/07/2018
12.22
 600 12.22 12.22 12.22 0 100 -0.0
16/07/2018
12.22
 2,355 12.22 12.22 11.86 1,400 0 0.0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2018
12.22
 4,000 12.22 12.30 12.22 3,000 0 0.1
12/07/2018
12.22
 1,122 11.74 12.57 12.22 1,100 0 0.0
11/07/2018
11.74
 7,135 11.80 11.80 10.90 3,300 1,000 0.0
10/07/2018
11.80
 700 11.80 11.80 11.53 700 400 0.0
09/07/2018
11.80
 20 11.80 11.80 11.80 0 0 0
06/07/2018
11.80
 6,300 11.67 11.80 11.25 5,100 2,000 0.1
05/07/2018
11.67
 11,301 11.11 11.67 10.34 9,500 2,400 0.1
04/07/2018
11.11
 7,300 11.11 11.11 11.04 7,000 1,500 0.1
03/07/2018
11.11
 1,242 11.53 11.53 11.11 0 0 0
02/07/2018
11.53
 11,000 11.67 11.67 11.25 10,000 6,000 0.1
29/06/2018
11.67
 1,010 11.67 11.67 11.67 1,000 0 0.0
28/06/2018
11.67
 17,100 11.67 11.67 11.46 12,100 0 0.2
27/06/2018
11.67
 2,200 11.74 11.74 11.67 2,200 0 0.0
26/06/2018
11.74
 1,000 11.80 11.80 11.74 1,000 0 0.0
25/06/2018
11.80
 7,100 11.67 11.80 11.25 7,000 1,000 0.1
22/06/2018
11.67
 12,800 11.74 11.74 11.04 10,000 2,300 0.1
21/06/2018
11.74
 9,000 11.87 11.87 11.04 4,100 7,700 -0.1
20/06/2018
11.87
 15,880 11.18 11.87 11.04 10,000 1,820 0.1
19/06/2018
11.18
 12,799 11.80 11.80 10.97 4,000 6,200 -0.0
18/06/2018
11.80
 2,200 11.80 11.80 11.53 2,100 0 0.0
15/06/2018
11.80
 28,350 11.87 11.87 11.32 12,000 22,000 -0.2
14/06/2018
11.87
 12,200 11.74 12.15 11.25 8,100 800 0.1
13/06/2018
11.74
 2,299 11.87 11.87 11.18 0 600 -0.0
12/06/2018
11.87
 2,800 11.94 11.94 11.80 2,000 2,500 -0.0
11/06/2018
11.94
 11,750 12.15 12.15 11.94 4,000 0 0.1
08/06/2018
12.15
 34,900 12.43 12.50 11.94 14,100 2,500 0.2
07/06/2018
12.43
 2,700 12.43 12.43 12.22 2,000 0 0.0
06/06/2018
12.43
 32,716 12.57 12.57 12.22 2,000 27,040 -0.4
05/06/2018
12.57
 11,458 12.92 12.92 12.29 5,000 7,300 -0.0
04/06/2018
12.92
 18,410 12.57 13.27 12.22 8,100 10,300 -0.0
01/06/2018
12.57
 33,300 12.92 12.92 12.29 17,000 14,000 0.1
31/05/2018
12.92
 37,100 12.85 12.92 12.57 25,400 13,000 0.2
30/05/2018
12.85
 128 12.29 12.85 12.85 100 0 0.0
29/05/2018
12.29
 20,120 12.43 12.43 12.22 6,000 10,000 -0.1
28/05/2018
12.43
 20,100 12.43 13.55 12.01 8,100 9,500 -0.0
25/05/2018
12.43
 15,700 12.99 13.97 12.43 5,500 100 0.1
24/05/2018
12.99
 80,800 13.06 13.06 12.08 48,000 48,500 0.0
23/05/2018
13.06
 6,100 13.06 13.06 12.57 5,000 3,100 0.0
22/05/2018
13.06
 4,410 13.20 13.20 12.71 3,200 0 0.1
21/05/2018
13.20
 9,800 13.27 13.27 12.92 3,000 3,700 -0.0
18/05/2018
13.27
 21,900 13.27 13.27 13.06 9,000 0 0.2
17/05/2018
13.27
 8,000 13.41 13.41 13.13 5,000 2,000 0.1
16/05/2018
13.41
 21,100 13.48 13.48 13.13 10,100 10,000 0.0
15/05/2018
13.48
 10,410 13.48 14.32 13.06 10,200 0 0.2
14/05/2018
13.48
 21,620 13.55 13.55 12.92 5,200 15,000 -0.2
11/05/2018
13.55
 10,500 13.48 13.62 13.27 10,000 0 0.2
10/05/2018
13.48
 11,306 13.55 13.55 12.85 10,000 0 0.2
09/05/2018
13.55
 15,110 13.41 13.62 12.99 10,900 5,100 0.1
08/05/2018
13.41
 8,700 13.20 13.41 13.13 539,400 537,900 0.0
07/05/2018
13.20
 1,100 13.20 14.32 13.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |