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)
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
16/03/2018
13.27
 43,717 13.20 13.27 12.92 30,300 0 0.6
15/03/2018
13.20
 1,986 13.27 13.27 13.20 0 0 0
14/03/2018
13.27
 27,200 13.06 13.27 12.92 22,700 10,000 0.2
13/03/2018
13.06
 22,540 13.06 13.06 12.78 15,000 0 0.3
12/03/2018
13.06
 71,814 12.99 13.83 12.85 18,600 36,500 -0.3
09/03/2018
12.99
 97,325 13.20 13.20 12.92 26,200 65,000 -0.7
08/03/2018
13.20
 33,300 13.27 13.27 12.92 11,100 24,200 -0.2
07/03/2018
13.27
 55,204 13.06 13.27 12.78 31,800 26,100 0.1
06/03/2018
13.06
 49,831 13.06 13.13 12.64 41,000 20,000 0.4
05/03/2018
13.06
 49,550 13.06 13.13 12.71 25,200 20,000 0.1
02/03/2018
13.06
 41,100 13.13 13.13 12.57 22,000 20,000 0.0
01/03/2018
13.13
 4,700 13.20 13.20 12.92 3,000 0 0.1
28/02/2018
13.20
 81,930 12.85 13.20 12.43 41,100 27,000 0.3
27/02/2018
12.85
 63,600 12.85 12.85 12.64 22,700 49,900 -0.5
26/02/2018
12.85
 35,650 13.20 13.20 12.78 11,000 29,300 -0.3
23/02/2018
13.20
 56,810 13.20 13.41 12.92 7,200 46,100 -0.7
22/02/2018
13.20
 46,950 13.27 13.27 12.71 20,000 35,000 -0.3
21/02/2018
13.27
 137,740 13.41 13.41 12.50 10,200 126,300 -2.1
13/02/2018
13.41
 26,035 13.48 13.90 13.20 13,100 14,500 -0.0
12/02/2018
13.48
 29,400 13.13 13.48 12.64 22,900 15,000 0.2
09/02/2018
13.13
 56,810 13.20 13.20 11.94 27,200 23,200 0.1
08/02/2018
13.20
 12,350 13.41 13.41 12.92 11,000 6,400 0.1
07/02/2018
13.41
 93,016 13.41 13.90 12.64 50,100 69,000 -0.3
06/02/2018
13.41
 123,510 13.69 13.69 12.36 94,500 92,900 0.1
05/02/2018
13.69
 125,130 14.39 14.39 12.99 40,400 33,400 0.1
02/02/2018
14.39
 84,350 14.60 14.60 14.04 15,000 72,000 -1.1
01/02/2018
14.60
 85,500 14.74 14.74 14.25 25,000 42,000 -0.3
31/01/2018
14.74
 350,790 14.53 14.74 14.53 18,000 215,000 -4.1
30/01/2018
14.53
 51,986 14.60 14.60 14.25 25,200 5,000 0.4
29/01/2018
14.60
 130,610 14.46 14.67 13.83 89,700 46,400 0.9
26/01/2018
14.46
 78,210 14.53 14.53 13.97 55,000 10,700 0.9
25/01/2018
14.53
 61,322 14.32 14.60 14.32 52,600 40,600 0.3
24/01/2018
14.32
 20,672 14.46 14.74 14.32 200 5,072 -0.1
23/01/2018
14.46
 60,500 14.32 14.67 14.32 200 25,500 -0.5
22/01/2018
14.32
 24,570 14.39 14.39 13.97 12,000 13,400 -0.0
19/01/2018
14.39
 41,072 14.32 14.53 14.11 23,000 19,000 0.1
18/01/2018
14.32
 59,380 14.46 14.46 13.90 30,000 40,100 -0.2
17/01/2018
14.46
 50,570 14.53 14.53 14.18 44,100 30,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |