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)
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
04/05/2018
13.20
 7,220 13.27 13.62 12.78 2,100 1,800 0.0
03/05/2018
13.27
 3,200 13.27 13.27 12.78 100 100 0
02/05/2018
13.27
 3,100 13.34 13.34 13.27 242,600 240,500 0.0
27/04/2018
13.34
 6,200 13.34 13.34 12.99 5,100 600 0.1
26/04/2018
13.34
 9,000 13.55 13.55 12.57 3,800 6,600 -0.1
24/04/2018
13.55
 31,920 13.62 13.62 13.27 23,700 15,500 0.2
23/04/2018
13.62
 12,680 13.83 13.83 13.41 1,600 3,000 -0.0
20/04/2018
13.83
 5,000 13.76 13.83 13.83 5,000 0 0.1
19/04/2018
13.76
 5,620 13.83 13.83 13.69 2,300 0 0.0
18/04/2018
13.83
 47,376 13.83 13.90 13.48 22,000 13,000 0.2
17/04/2018
13.83
 18,600 13.90 13.90 13.34 7,400 10,200 -0.1
16/04/2018
13.90
 29,100 13.90 14.32 13.34 23,100 10,100 0.3
13/04/2018
13.90
 47,220 13.97 13.97 13.55 21,000 12,340 0.2
12/04/2018
13.97
 94,670 14.04 14.04 13.27 12,170 82,200 -1.3
11/04/2018
14.04
 42,900 14.18 14.18 13.76 7,000 19,300 -0.2
10/04/2018
14.18
 70,420 14.32 14.32 13.90 40,000 30,800 0.2
09/04/2018
14.32
 50,029 14.18 14.32 13.62 25,000 27,000 -0.0
06/04/2018
14.18
 16,460 14.18 14.18 13.83 6,500 7,000 -0.0
05/04/2018
14.18
 28,550 13.83 14.53 13.62 12,300 10,000 0.1
04/04/2018
13.83
 23,653 14.32 15.02 13.83 1,300 12,800 -0.2
03/04/2018
14.32
 84,915 13.90 14.67 13.76 113,100 43,300 1.4
02/04/2018
13.90
 35,100 13.83 13.90 13.27 33,300 0 0.7
30/03/2018
13.83
 20,240 13.90 13.90 13.27 20,000 0 0.4
29/03/2018
13.90
 26,038 13.97 13.97 13.34 25,700 11,440 0.3
28/03/2018
13.97
 6,130 14.11 14.11 13.83 5,000 0 0.1
27/03/2018
14.11
 27,660 13.90 14.11 13.83 24,300 0 0.5
26/03/2018
13.90
 9,840 13.76 15.02 13.69 8,100 0 0.2
23/03/2018
13.76
 36,980 13.27 13.90 12.99 33,500 0 0.6
22/03/2018
13.27
 32,174 13.34 13.34 12.99 15,000 20,000 -0.1
21/03/2018
13.34
 24,310 13.41 13.41 13.13 42,000 27,000 0.3
20/03/2018
13.41
 28,018 13.34 13.41 12.99 23,100 0 0.4
19/03/2018
13.34
 16,800 13.27 13.34 12.99 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |