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)
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
16/01/2018
14.53
 52,000 14.74 14.74 14.11 25,000 44,100 -0.4
15/01/2018
14.74
 40,803 14.18 14.74 13.76 22,200 7,880 0.3
12/01/2018
14.18
 89,360 14.39 14.39 13.97 14,600 50,000 -0.7
11/01/2018
14.39
 44,030 14.67 14.67 14.18 19,500 27,600 -0.2
10/01/2018
14.67
 74,506 14.88 15.37 14.32 20,500 67,166 -1.0
09/01/2018
14.88
 83,200 14.95 14.95 14.25 45,400 79,400 -0.7
08/01/2018
14.95
 57,200 15.16 15.51 14.32 39,100 45,700 -0.1
05/01/2018
15.16
 19,450 15.23 15.72 14.25 11,800 8,700 0.1
04/01/2018
15.23
 48,532 15.02 15.65 14.95 39,272 25,200 0.3
03/01/2018
15.02
 23,300 15.09 15.09 14.67 18,000 19,000 -0.0
02/01/2018
15.09
 8,930 14.95 15.30 15.09 5,700 2,500 0.1
29/12/2017
14.95
 23,540 14.88 15.02 14.18 21,300 7,800 0.3
28/12/2017
14.88
 19,559 14.74 14.88 14.67 12,900 1,080 0.3
27/12/2017
14.74
 28,005 15.02 15.02 13.90 26,200 2,300 0.5
26/12/2017
15.02
 25,960 13.90 15.02 13.55 109,700 6,900 1.9
25/12/2017
13.90
 10,220 13.97 13.97 13.62 10,000 37,700 -0.6
22/12/2017
13.97
 10,220 13.97 13.97 13.90 10,000 1,100 0.2
21/12/2017
13.97
 24,640 13.97 13.97 13.90 24,500 1,000 0.5
20/12/2017
13.97
 18,270 14.04 14.11 13.55 12,500 200 0.2
19/12/2017
14.04
 14,720 13.97 14.04 13.41 8,400 3,700 0.1
18/12/2017
13.97
 20,280 13.83 14.25 13.27 16,700 8,000 0.2
15/12/2017
13.83
 4,330 13.90 13.90 13.34 2,300 200 0.0
14/12/2017
13.90
 1,220 13.97 13.97 13.90 0 0 0
13/12/2017
13.97
 3,366 13.83 14.25 13.34 2,066 0 0.0
12/12/2017
13.83
 26,000 13.90 13.90 13.06 19,500 7,600 0.2
11/12/2017
13.90
 26,940 14.32 14.32 13.34 12,000 5,000 0.1
08/12/2017
14.32
 1,270 14.46 14.46 14.32 700 0 0.0
07/12/2017
14.46
 42,686 14.60 14.60 13.55 28,800 14,200 0.3
06/12/2017
14.60
 35,550 14.95 14.95 13.97 13,400 9,800 0.1
05/12/2017
14.95
 20,700 15.09 15.09 14.32 7,800 3,000 0.1
04/12/2017
15.09
 114,156 13.90 15.23 13.69 15,000 92,520 -1.5
01/12/2017
13.90
 113,140 13.90 13.90 13.41 10,200 105,940 -1.8
30/11/2017
13.90
 30,275 13.62 13.90 13.34 18,000 8,000 0.2
29/11/2017
13.62
 12,200 13.62 13.62 13.34 10,900 10,200 0.0
28/11/2017
13.62
 8,280 13.69 13.69 13.55 3,700 1,000 0.1
27/11/2017
13.69
 6,310 13.55 13.90 13.69 5,800 0 0.1
24/11/2017
13.55
 17,400 13.41 13.69 13.27 9,000 11,000 -0.0
23/11/2017
13.41
 16,700 13.55 13.62 13.41 400 7,000 -0.1
22/11/2017
13.55
 10,500 13.55 13.55 13.41 10,000 8,400 0.0
21/11/2017
13.55
 10,300 13.62 13.62 13.55 8,400 3,100 0.1
20/11/2017
13.62
 18,900 13.48 13.62 13.27 12,900 1,000 0.2
17/11/2017
13.48
 10,636 13.48 13.48 13.20 10,400 6,400 0.1
16/11/2017
13.48
 14,809 13.62 13.62 13.34 14,400 1,000 0.3
15/11/2017
13.62
 14,080 13.76 13.76 13.27 12,000 6,900 0.1
14/11/2017
13.76
 7,300 13.83 13.83 13.27 5,000 2,200 0.1
13/11/2017
13.83
 17,220 13.62 13.97 13.55 17,200 6,000 0.2
10/11/2017
13.62
 5,010 13.62 13.62 13.41 5,000 500 0.1
09/11/2017
13.62
 12,300 13.20 13.62 13.20 12,300 1,000 0.2
08/11/2017
13.20
 18,850 13.34 13.34 12.85 15,400 16,600 -0.0
07/11/2017
13.34
 64,770 13.62 13.69 12.99 48,700 57,030 -0.2
06/11/2017
13.62
 5,336 13.55 13.62 13.06 5,100 1,000 0.1
03/11/2017
13.55
 9,600 13.27 13.55 13.27 9,600 1,000 0.2
02/11/2017
13.27
 17,500 13.27 13.27 13.20 14,500 16,700 -0.0
01/11/2017
13.27
 36,750 13.69 13.69 12.57 28,000 36,650 -0.2
31/10/2017
13.69
 20,700 13.76 13.76 13.55 20,400 9,700 0.2
30/10/2017
13.76
 15,600 13.76 13.76 13.27 13,300 5,000 0.2
27/10/2017
13.76
 10,024 13.90 13.90 13.62 10,000 2,200 0.2
26/10/2017
13.90
 9,600 13.69 13.90 13.27 8,000 4,200 0.1
25/10/2017
13.69
 21,770 13.69 13.69 12.92 15,500 7,700 0.2
24/10/2017
13.69
 22,070 13.76 13.76 12.85 17,100 15,570 0.0
23/10/2017
13.76
 29,470 13.90 13.90 13.06 20,200 23,870 -0.1
20/10/2017
13.90
 12,680 13.90 13.90 13.48 12,200 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |