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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |