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)
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
19/10/2017
13.90
 8,800 13.83 13.90 13.55 8,400 4,000 0.1
18/10/2017
13.83
 8,500 13.83 13.90 13.41 8,000 3,000 0.1
17/10/2017
13.83
 11,780 13.76 13.83 13.69 11,700 3,000 0.2
16/10/2017
13.76
 13,796 13.83 13.90 13.41 13,600 1,800 0.2
13/10/2017
13.83
 12,770 13.62 13.90 13.27 6,100 7,300 -0.0
12/10/2017
13.62
 8,917 13.76 13.76 13.27 400 7,500 -0.1
11/10/2017
13.76
 16,300 13.27 13.97 13.27 9,700 1,000 0.2
10/10/2017
13.27
 35,260 13.48 13.90 13.13 20,700 32,460 -0.2
09/10/2017
13.48
 36,700 13.55 13.55 13.20 23,000 23,500 -0.0
06/10/2017
13.55
 17,600 13.69 14.25 13.34 13,100 1,000 0.2
05/10/2017
13.69
 6,500 14.04 14.04 13.41 1,800 0 0.0
04/10/2017
14.04
 0 14.04 14.04 14.04 0 0 0
03/10/2017
14.04
 500 14.18 14.18 13.69 100 0 0.0
02/10/2017
14.18
 300 14.32 15.02 14.18 100 0 0.0
29/09/2017
14.32
 13,200 14.25 14.32 13.97 13,200 200 0.3
28/09/2017
14.25
 14,757 14.04 14.32 13.97 13,000 0 0.3
27/09/2017
14.04
 14,933 14.11 14.11 13.97 14,900 0 0.3
26/09/2017
14.11
 10,402 14.25 14.25 13.90 10,000 0 0.2
25/09/2017
14.25
 20,100 14.25 14.25 13.97 18,000 300 0.4
22/09/2017
14.25
 10,000 14.32 14.32 14.25 10,000 300 0.2
21/09/2017
14.32
 5,068 14.53 14.53 14.25 5,000 0 0.1
20/09/2017
14.53
 12,060 14.60 14.60 14.53 12,000 60 0.2
19/09/2017
14.60
 17,007 14.39 14.60 14.39 17,000 5,900 0.2
18/09/2017
14.39
 13,020 14.39 14.46 13.97 12,500 7,000 0.1
15/09/2017
14.39
 19,720 14.46 14.46 14.04 19,500 6,200 0.3
14/09/2017
14.46
 17,600 14.46 14.46 13.69 15,000 2,100 0.3
13/09/2017
14.46
 14,800 14.04 14.46 14.04 14,800 0 0.3
12/09/2017
14.04
 22,360 13.83 14.04 13.27 17,500 0 0.3
11/09/2017
13.83
 17,640 13.69 14.67 13.69 17,500 0 0.3
08/09/2017
13.69
 36,010 13.69 14.67 13.41 30,100 30,100 0
07/09/2017
13.69
 36,800 13.69 13.69 13.55 36,000 29,500 0.1
06/09/2017
13.69
 28,110 13.69 13.69 13.27 22,000 24,800 -0.1
05/09/2017
13.69
 34,200 13.83 13.83 13.55 33,600 23,800 0.2
01/09/2017
13.83
 43,500 13.83 13.83 13.48 38,500 40,400 -0.0
31/08/2017
13.83
 59,610 13.83 13.83 13.41 39,800 54,000 -0.3
30/08/2017
13.83
 38,910 13.83 13.90 13.27 34,350 32,340 0.0
29/08/2017
13.83
 22,664 13.97 14.74 13.62 15,100 15,900 -0.0
28/08/2017
13.97
 13,860 13.97 14.25 13.69 7,700 13,800 -0.1
25/08/2017
13.97
 53,600 14.11 14.11 13.69 47,500 36,600 0.2
24/08/2017
14.11
 29,628 14.18 14.18 13.97 26,700 22,500 0.1
23/08/2017
14.18
 24,516 14.60 14.60 13.97 22,000 16,500 0.1
22/08/2017
14.60
 42,300 14.67 14.67 13.97 40,000 0 0.8
21/08/2017
14.67
 20,400 14.74 14.74 13.83 15,000 18,100 -0.1
18/08/2017
14.74
 10,610 14.88 14.88 14.67 10,000 0 0.2
17/08/2017
14.88
 125,680 14.67 14.88 13.27 59,500 11,480 1.0
16/08/2017
14.67
 13,200 14.74 14.74 14.53 13,000 5,100 0.2
15/08/2017
14.74
 10,500 14.81 14.81 14.60 10,000 2,300 0.2
14/08/2017
14.81
 16,100 14.81 14.81 14.60 12,000 4,700 0.2
11/08/2017
14.81
 11,500 14.81 14.81 14.67 11,000 3,000 0.2
10/08/2017
14.81
 10,060 14.88 14.88 14.67 10,000 5,000 0.1
09/08/2017
14.88
 33,720 14.81 14.95 14.67 33,700 12,000 0.5
08/08/2017
14.81
 27,240 14.88 14.88 14.67 18,000 1,000 0.4
07/08/2017
14.88
 37,300 14.74 14.88 14.53 34,000 8,300 0.5
04/08/2017
14.74
 25,400 14.74 14.74 14.67 25,000 5,900 0.4
03/08/2017
14.74
 36,518 14.67 14.95 14.46 33,000 1,100 0.7
02/08/2017
14.67
 18,300 14.74 14.74 14.11 16,000 600 0.3
01/08/2017
14.74
 34,930 14.74 14.74 14.60 34,800 15,500 0.4
31/07/2017
14.74
 37,558 14.74 15.02 14.67 35,200 9,160 0.6
28/07/2017
14.74
 28,860 14.74 14.74 14.60 21,000 700 0.4
27/07/2017
14.74
 35,300 14.74 14.74 14.46 33,400 8,000 0.5
26/07/2017
14.74
 69,830 14.11 15.02 14.11 61,600 8,000 1.1
25/07/2017
14.11
 56,400 14.25 14.25 13.62 39,300 28,000 0.2
24/07/2017
14.25
 110,320 13.90 14.32 13.06 97,400 51,900 0.9
21/07/2017
13.90
 76,000 14.11 14.11 13.69 64,700 39,300 0.5
20/07/2017
14.11
 119,400 14.25 14.25 13.62 99,900 65,200 0.7
19/07/2017
14.25
 84,400 14.32 14.32 13.83 80,000 80,000 0.0
18/07/2017
14.32
 57,260 14.32 14.88 13.69 47,200 40,800 0.1
17/07/2017
14.32
 49,920 14.88 15.16 14.25 27,900 24,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |