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)
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
31/05/2017
13.06
 59,420 13.13 13.13 12.71 45,410 0 0.8
30/05/2017
13.13
 72,700 13.20 13.34 11.94 46,600 18,000 0.6
29/05/2017
13.20
 71,150 13.27 13.27 13.13 6,000 14,000 -0.2
26/05/2017
13.27
 42,372 13.06 13.34 12.99 18,400 0 0.3
25/05/2017
13.06
 63,209 13.06 13.27 12.99 30,300 0 0.6
24/05/2017
13.06
 114,780 13.06 13.34 12.71 26,200 1,100 0.5
23/05/2017
13.06
 73,720 12.85 13.27 12.71 59,600 3,400 1.0
22/05/2017
12.85
 177,640 12.64 13.13 12.78 49,000 3,000 0.9
19/05/2017
12.64
 151,880 12.22 12.99 12.01 900 800 0.0
18/05/2017
12.22
 46,080 12.43 12.43 12.08 20,500 13,200 0.1
17/05/2017
12.43
 33,721 12.43 12.50 12.01 16,100 21 0.3
16/05/2017
12.43
 46,750 12.36 12.57 12.22 13,400 0 0.2
15/05/2017
12.36
 86,538 12.43 12.50 12.01 28,500 639 0.5
12/05/2017
12.43
 113,390 12.50 12.57 12.15 58,500 2,000 1.0
11/05/2017
12.50
 34,920 12.57 12.64 12.22 16,000 0 0.3
10/05/2017
12.57
 50,030 12.57 12.78 12.50 10,100 0 0.2
09/05/2017
12.57
 240,330 12.22 12.71 12.08 15,200 77,000 -1.1
08/05/2017
12.22
 67,870 12.22 12.36 11.87 10,100 22,000 -0.2
05/05/2017
12.22
 37,570 12.36 12.36 12.08 22,070 4,500 0.3
04/05/2017
12.36
 217,610 11.87 12.43 11.80 92,200 0 1.6
03/05/2017
11.87
 50,100 11.60 11.87 11.67 30,000 0 0.5
28/04/2017
11.60
 51,800 11.67 11.67 11.32 41,100 6,000 0.6
27/04/2017
11.67
 89,400 11.39 11.67 11.39 63,800 53,000 0.2
26/04/2017
11.39
 35,400 11.46 11.67 11.39 31,300 0 0.5
25/04/2017
11.46
 31,360 11.67 11.67 11.39 30,100 0 0.5
24/04/2017
11.67
 35,840 11.67 11.74 11.53 30,200 7,700 0.4
21/04/2017
11.67
 39,800 11.67 11.74 11.53 35,200 3,000 0.5
20/04/2017
11.67
 25,700 11.74 11.74 11.53 5,000 3,000 0.0
19/04/2017
11.74
 78,200 11.60 11.74 11.53 66,200 18,900 0.8
18/04/2017
11.60
 41,310 11.53 11.60 11.46 26,000 10 0.4
17/04/2017
11.53
 101,911 11.74 11.74 11.39 56,300 2,100 0.9
14/04/2017
11.74
 78,742 11.80 11.80 11.46 62,100 4,500 1.0
13/04/2017
11.80
 82,900 11.80 12.01 11.53 35,700 0 0.6
12/04/2017
11.80
 72,411 11.87 12.08 11.53 45,000 10,000 0.6
11/04/2017
11.87
 106,590 11.94 12.29 11.87 76,100 5,400 1.2
10/04/2017
11.94
 363,122 11.53 12.22 11.46 187,100 5,020 3.1
07/04/2017
11.53
 90,310 11.39 11.53 11.18 40,000 1,900 0.6
05/04/2017
11.39
 54,120 11.32 11.46 11.32 20,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |