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)
21/02/2017
11.25
 37,696 11.32 11.39 11.11 11,000 16,100 -0.1
20/02/2017
11.32
 33,010 11.25 11.32 11.04 17,000 2,700 0.2
17/02/2017
11.25
 38,280 11.11 11.25 10.97 23,600 10,000 0.2
16/02/2017
11.11
 21,250 11.11 11.11 10.97 5,000 0 0.1
15/02/2017
11.11
 44,020 11.11 11.18 10.83 6,100 5,900 0.0
14/02/2017
11.11
 16,243 11.18 11.25 11.11 6,000 12,300 -0.1
13/02/2017
11.18
 32,260 11.04 11.32 10.97 4,000 6,300 -0.0
10/02/2017
11.04
 33,800 11.11 12.15 11.04 16,700 10,000 0.1
09/02/2017
11.11
 26,500 11.18 11.18 11.11 19,600 12,900 0.1
08/02/2017
11.18
 14,920 11.25 11.25 10.97 5,100 0 0.1
07/02/2017
11.25
 66,300 11.25 11.32 10.97 32,900 24,200 0.1
06/02/2017
11.25
 32,200 11.25 11.25 10.97 4,100 0 0.1
03/02/2017
11.25
 34,700 11.32 11.32 10.83 25,900 0 0.4
02/02/2017
11.32
 14,300 11.32 11.32 11.25 10,000 0 0.2
25/01/2017
11.32
 18,410 11.25 11.32 11.04 14,410 0 0.2
24/01/2017
11.25
 3,700 11.25 11.25 10.76 200 0 0.0
23/01/2017
11.25
 18,200 11.18 11.53 11.11 18,100 0 0.3
20/01/2017
11.18
 4,200 11.32 11.32 10.83 200 0 0.0
19/01/2017
11.32
 10,000 11.39 11.39 11.11 5,900 100 0.1
18/01/2017
11.39
 17,800 11.18 11.53 11.18 15,100 100 0.2
17/01/2017
11.18
 35,400 11.39 11.46 11.18 28,500 5,300 0.4
16/01/2017
11.39
 35,300 11.39 11.39 11.18 33,100 0 0.5
13/01/2017
11.39
 50,440 11.39 11.39 10.90 20,100 24,500 -0.1
12/01/2017
11.39
 20,500 11.39 11.39 11.11 15,800 2,000 0.2
11/01/2017
11.39
 10,500 11.39 11.39 11.25 10,500 200 0.2
10/01/2017
11.39
 11,800 11.32 11.39 11.32 11,800 0 0.2
09/01/2017
11.32
 10,280 11.39 11.39 11.11 5,200 107,300 -1.5
06/01/2017
11.39
 14,720 11.39 11.39 11.32 10,000 0 0.2
05/01/2017
11.39
 17,880 11.32 11.46 11.04 8,500 0 0.1
04/01/2017
11.32
 44,814 11.39 11.39 10.83 32,200 94 0.5
03/01/2017
11.39
 47,860 11.46 11.46 10.97 32,200 7,000 0.4
30/12/2016
11.46
 6,000 11.53 11.53 11.39 6,000 2,700 0.1
29/12/2016
11.53
 40 11.53 11.53 11.53 0 0 0
28/12/2016
11.53
 54,834 11.32 11.53 11.18 54,634 23,000 0.5
27/12/2016
11.32
 79,210 11.11 11.32 10.83 78,900 0 1.3
26/12/2016
11.11
 20,000 11.11 11.11 11.04 20,000 0 0.3
23/12/2016
11.11
 45,200 11.18 11.18 10.76 35,100 0 0.6
22/12/2016
11.18
 21,316 11.32 11.32 11.04 10,200 0 0.2
21/12/2016
11.32
 41,110 11.46 11.46 11.32 40,000 2,000 0.6
20/12/2016
11.46
 52,600 11.46 11.46 11.46 43,700 0 0.7
19/12/2016
11.46
 65,060 11.32 11.46 11.32 20,200 0 0.3
16/12/2016
11.32
 30,340 11.18 11.32 11.04 22,200 0 0.4
15/12/2016
11.18
 77,040 11.18 11.32 10.97 61,100 61,040 0.0
14/12/2016
11.18
 66,700 11.18 11.39 11.18 61,100 28,300 0.5
13/12/2016
11.18
 78,100 10.48 11.18 10.62 70,100 8,800 1.0
12/12/2016
10.48
 122,700 11.46 11.46 10.48 40,000 82,980 -0.7
09/12/2016
11.46
 77,100 11.39 11.46 11.18 54,100 0 0.9
08/12/2016
11.39
 71,620 11.39 11.39 11.18 48,000 42,300 0.1
07/12/2016
11.39
 91,501 11.46 11.46 11.18 72,200 0 1.2
06/12/2016
11.46
 66,100 11.39 11.46 11.18 40,000 0 0.7
05/12/2016
11.39
 51,519 11.39 11.46 11.25 46,900 5,000 0.7
02/12/2016
11.39
 99,746 11.25 11.46 11.32 83,000 8,100 1.2
01/12/2016
11.25
 18,700 11.46 11.53 11.25 11,000 0 0.2
30/11/2016
11.46
 31,009 11.46 11.46 11.25 20,200 8,900 0.2
29/11/2016
11.46
 57,900 11.46 11.46 11.25 40,200 0 0.7
28/11/2016
11.46
 71,810 11.53 11.53 11.25 60,200 11,200 0.8
25/11/2016
11.53
 61,800 11.46 11.53 11.25 59,500 4,400 0.9
24/11/2016
11.46
 27,727 11.53 11.53 11.18 23,100 0 0.4
23/11/2016
11.53
 48,076 11.60 11.60 11.25 40,100 4,700 0.6
22/11/2016
11.60
 52,710 10.97 11.60 10.97 38,600 0 0.6
21/11/2016
10.97
 22,316 11.25 11.25 10.97 12,600 4,500 0.1
18/11/2016
11.25
 52,820 11.32 11.32 10.97 35,000 0 0.6
17/11/2016
11.32
 86,410 11.32 11.53 10.55 46,800 14,500 0.5
16/11/2016
11.32
 50,331 11.32 11.39 11.11 41,700 10,000 0.5
15/11/2016
11.32
 46,720 11.32 11.67 11.25 40,000 10,300 0.5
14/11/2016
11.32
 48,210 11.39 11.60 11.32 33,400 1,000 0.5
11/11/2016
11.39
 37,012 11.60 11.74 11.32 13,300 0 0.2
10/11/2016
11.60
 54,400 11.53 11.67 11.39 50,100 1,000 0.8
09/11/2016
11.53
 66,100 11.60 11.87 11.11 46,500 0 0.8
08/11/2016
11.60
 28,600 11.60 11.60 11.18 19,500 5,400 0.2
07/11/2016
11.60
 46,100 11.60 11.60 11.53 32,000 0 0.5
04/11/2016
11.60
 39,712 11.67 11.74 11.53 24,800 0 0.4
03/11/2016
11.67
 70,404 11.67 11.67 11.32 51,600 0 0.9
02/11/2016
11.67
 72,800 11.80 11.80 11.46 42,900 11,000 0.5
01/11/2016
11.80
 49,200 11.60 11.80 11.39 40,700 0 0.7
31/10/2016
11.60
 104,900 11.32 11.74 11.32 85,500 2,300 1.4
28/10/2016
11.32
 132,583 11.18 11.74 11.18 51,300 2,300 0.8
27/10/2016
11.18
 61,612 11.11 11.53 11.04 33,200 0 0.5
26/10/2016
11.11
 71,110 11.39 11.46 11.11 43,000 0 0.7
25/10/2016
11.39
 113,225 11.25 11.53 11.18 68,100 0 1.1
24/10/2016
11.25
 109,149 11.53 11.60 11.18 58,300 0 0.9
21/10/2016
11.53
 80,500 11.87 11.87 11.46 46,400 23,300 0.4
20/10/2016
11.87
 323,300 11.94 12.01 11.04 135,500 107,000 0.5
19/10/2016
11.94
 66,980 12.01 12.08 11.87 40,300 52,300 -0.2
18/10/2016
12.01
 234,375 12.36 12.36 11.53 96,200 93,800 0.0
17/10/2016
12.36
 52,750 12.71 12.71 12.36 5,400 26,700 -0.4
14/10/2016
12.71
 99,300 12.78 12.78 12.57 72,100 5,000 1.2
13/10/2016
12.78
 133,615 12.78 12.78 12.50 93,300 40,000 1.0
12/10/2016
12.78
 157,800 12.78 12.85 12.57 109,400 71,000 0.7
11/10/2016
12.78
 231,610 12.50 12.78 12.36 89,200 8,000 1.5
10/10/2016
12.50
 155,318 12.43 12.50 12.36 133,900 5,000 2.3
07/10/2016
12.43
 114,810 12.43 12.50 12.15 78,400 0 1.4
06/10/2016
12.43
 175,131 12.36 12.50 12.15 80,400 4,000 1.3
05/10/2016
12.36
 167,230 12.36 12.36 12.01 93,600 37,500 1.0
04/10/2016
12.36
 257,993 12.71 12.71 12.08 80,000 163,900 -1.5
03/10/2016
12.71
 256,150 12.64 12.71 12.36 84,300 1,700 1.5
30/09/2016
12.64
 298,747 12.71 12.78 12.36 118,600 164,300 -0.8
29/09/2016
12.71
 515,830 12.15 12.85 12.15 139,900 17,600 2.2
28/09/2016
12.15
 420,010 11.60 12.29 11.60 195,400 1,000 3.3
27/09/2016
11.60
 142,836 11.60 11.67 11.53 42,500 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |