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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |