CTCP Chứng khoán Bảo Việt (bvs)

29.40
0.50
(1.73%)
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
(2026-08-18) 		1.50 5.73% 16,567,200 53,700 0.7
25.90
30.30
28.90
2 tháng
(2026-07-20) 		-0.60 -2.12% 37,982,500 -207,000 -6.8
24.30
30.30
28.90
3 tháng
(2026-06-19) 		1.10 4.14% 61,907,800 -171,900 -5.9
24.30
36
28.90
6 tháng
(2026-03-23) 		3.40 13.99% 75,005,800 -205,900 -6.9
24.30
36
28.90
12 tháng
(2025-09-22) 		-8.33 -23.12% 110,722,700 -354,600 -12.1
24.30
37.59
28.90
24 tháng
(2024-09-27) 		-13.01 -31.96% 303,735,230 -525,530 -21.0
24.30
46.77
28.90
36 tháng
(2023-10-03) 		3.54 14.68% 466,604,948 -2,932,817 -102.3
19.35
46.77
28.90
60 tháng
(2021-10-13) 		-1 -3.50% 643,606,383 -2,937,936 -85.8
10.69
46.77
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |