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)
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
04/04/2017
11.32
 11,920 11.39 11.39 11.25 5,100 0 0.1
03/04/2017
11.39
 62,100 11.32 11.46 11.04 10,900 50,000 -0.6
31/03/2017
11.32
 56,390 11.53 11.60 11.32 47,100 11,000 0.6
30/03/2017
11.53
 144,100 11.39 11.53 11.18 114,000 84,500 0.5
29/03/2017
11.39
 49,800 11.25 11.39 11.04 30,000 19,400 0.2
28/03/2017
11.25
 109,510 11.39 11.39 11.18 48,000 2,600 0.7
27/03/2017
11.39
 141,100 11.46 11.46 11.25 110,000 82,200 0.4
24/03/2017
11.46
 73,820 11.18 11.46 11.18 40,200 29,100 0.2
23/03/2017
11.18
 50,000 11.39 11.39 11.18 10,100 18,200 -0.1
22/03/2017
11.39
 112,300 11.46 11.46 11.18 37,500 35,000 0.0
21/03/2017
11.46
 181,311 11.60 11.60 11.39 118,500 153,700 -0.6
20/03/2017
11.60
 208,300 11.80 11.80 11.39 43,700 202,000 -2.6
17/03/2017
11.80
 184,400 11.53 11.87 11.32 65,800 147,600 -1.3
16/03/2017
11.53
 274,120 11.74 11.74 11.39 128,000 263,600 -2.2
15/03/2017
11.74
 18,300 11.67 11.74 11.46 17,600 3,000 0.2
14/03/2017
11.67
 60,640 11.60 11.67 11.32 40,800 34,800 0.1
13/03/2017
11.60
 22,350 11.67 11.67 11.39 14,100 9,000 0.1
10/03/2017
11.67
 50,400 11.67 11.67 11.53 32,700 30,400 0.0
09/03/2017
11.67
 71,600 11.67 11.87 11.46 29,400 31,600 -0.0
08/03/2017
11.67
 75,850 11.94 11.94 11.60 27,100 43,100 -0.3
07/03/2017
11.94
 138,900 12.01 12.01 11.53 98,700 109,000 -0.2
06/03/2017
12.01
 18,300 12.01 12.01 11.87 13,600 0 0.2
03/03/2017
12.01
 32,580 11.80 12.01 11.74 31,400 0 0.5
02/03/2017
11.80
 19,170 12.01 12.15 11.74 11,100 0 0.2
01/03/2017
12.01
 28,300 12.01 12.01 11.60 20,300 0 0.3
28/02/2017
12.01
 18,301 12.01 12.22 11.87 9,000 0 0.2
27/02/2017
12.01
 113,080 12.22 12.43 11.60 65,500 200 1.1
24/02/2017
12.22
 99,900 11.80 12.22 11.39 82,100 0 1.4
23/02/2017
11.80
 34,130 11.46 12.57 11.46 17,800 8,500 0.2
22/02/2017
11.46
 230,190 11.25 11.46 10.97 10,000 142,200 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |