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)
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
14/07/2017
14.88
 33,700 15.09 15.09 14.60 25,600 17,100 0.2
13/07/2017
15.09
 50,740 15.09 15.44 15.02 40,200 0 0.9
12/07/2017
15.09
 40,500 14.95 15.09 14.88 40,500 1,000 0.8
11/07/2017
14.95
 44,210 15.16 15.16 14.25 28,200 13,800 0.3
10/07/2017
15.16
 85,886 15.30 15.30 14.18 60,900 400 1.3
07/07/2017
15.30
 47,718 15.23 15.72 15.09 35,100 10,000 0.5
06/07/2017
15.23
 51,204 15.02 15.23 15.02 27,700 0 0.6
05/07/2017
15.02
 94,020 14.04 15.02 13.62 40,100 1,100 0.8
04/07/2017
14.04
 31,830 13.97 14.18 13.83 27,400 9,000 0.4
03/07/2017
13.97
 61,300 13.76 13.97 13.69 34,400 4,600 0.6
30/06/2017
13.76
 25,410 13.83 13.83 13.69 13,300 210 0.3
29/06/2017
13.83
 28,100 13.62 13.83 13.55 19,600 1,600 0.4
28/06/2017
13.62
 22,202 13.62 13.62 13.27 18,800 400 0.4
27/06/2017
13.62
 22,582 13.62 13.62 13.41 9,400 0 0.2
26/06/2017
13.62
 38,006 13.48 13.69 13.27 10,700 400 0.2
23/06/2017
13.48
 83,168 12.85 13.69 12.92 31,400 15,300 0.3
22/06/2017
12.85
 56,082 12.78 12.99 12.71 1,000 0 0.0
21/06/2017
12.78
 44,800 12.85 12.85 12.71 4,100 0 0.1
20/06/2017
12.85
 26,796 12.92 12.92 12.78 6,000 0 0.1
19/06/2017
12.92
 20,460 12.78 12.92 12.71 14,400 900 0.2
16/06/2017
12.78
 26,800 12.85 12.85 12.57 23,900 1,700 0.4
15/06/2017
12.85
 34,980 12.85 12.85 12.57 21,000 0 0.4
14/06/2017
12.85
 58,800 12.85 12.99 12.57 31,600 0 0.6
13/06/2017
12.85
 59,000 12.71 12.92 12.36 26,700 100 0.5
12/06/2017
12.71
 24,080 12.71 12.85 12.36 1,600 0 0.0
09/06/2017
12.71
 11,600 12.71 12.99 12.57 6,200 200 0.1
08/06/2017
12.71
 36,200 12.78 12.99 12.71 30,000 0 0.6
07/06/2017
12.78
 59,300 12.43 12.85 12.36 32,200 13,000 0.4
06/06/2017
12.43
 71,820 12.50 12.99 12.29 11,100 0 0.2
05/06/2017
12.50
 39,800 12.78 12.92 12.50 16,100 5,900 0.2
02/06/2017
12.78
 69,610 13.06 13.06 12.57 39,000 0 0.7
01/06/2017
13.06
 6,000 13.06 13.27 13.06 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |