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)
10/08/2016
9.64
 104,250 9.57 9.64 9.50 68,100 2,060 0.9
09/08/2016
9.57
 82,880 9.57 9.64 9.50 70,500 7,200 0.9
08/08/2016
9.57
 140,910 9.43 9.57 9.36 109,000 1,100 1.5
05/08/2016
9.43
 278,600 9.43 9.50 9.22 110,700 100 1.5
04/08/2016
9.43
 228,630 9.43 9.64 9.43 66,200 0 0.9
03/08/2016
9.43
 81,412 9.50 9.57 9.43 28,900 0 0.4
02/08/2016
9.50
 243,030 9.57 9.57 9.43 142,300 0 1.9
01/08/2016
9.57
 315,070 9.57 9.85 9.36 189,400 0 2.6
29/07/2016
9.57
 223,640 9.36 9.64 9.36 122,400 0 1.7
28/07/2016
9.36
 88,740 9.22 9.36 9.22 20,200 0 0.3
27/07/2016
9.22
 106,500 9.29 9.36 9.22 27,000 0 0.4
26/07/2016
9.29
 98,290 9.15 9.36 9.08 73,700 0 1.0
25/07/2016
9.15
 44,700 9.29 9.29 9.08 11,600 0 0.2
22/07/2016
9.29
 222,100 9.22 9.29 9.01 75,000 0 1.0
21/07/2016
9.22
 155,800 9.36 9.36 9.15 70,000 0 0.9
20/07/2016
9.36
 160,408 9.43 9.43 9.22 96,000 0 1.3
19/07/2016
9.43
 398,141 9.43 9.57 9.22 163,000 0 2.2
18/07/2016
9.43
 201,189 9.01 9.43 9.01 120,000 0 1.6
15/07/2016
9.01
 189,960 9.08 9.08 8.94 14,500 1,020 0.2
14/07/2016
9.08
 150,420 9.22 9.22 9.08 23,900 0 0.3
13/07/2016
9.22
 149,100 9.22 9.29 9.08 16,200 0 0.2
12/07/2016
9.22
 155,200 9.15 9.29 8.94 82,500 21,800 0.8
11/07/2016
9.15
 195,948 9.29 9.43 9.01 0 2,400 -0.0
08/07/2016
9.29
 163,620 9.29 9.43 9.15 6,800 0 0.1
07/07/2016
9.29
 139,000 9.36 9.36 9.15 0 0 0
06/07/2016
9.36
 103,250 9.43 9.43 9.29 1,300 300 0.0
05/07/2016
9.43
 620,369 9.43 9.71 9.43 42,200 7,300 0.5
04/07/2016
9.43
 335,634 8.94 9.43 8.94 70,900 20,000 0.7
01/07/2016
8.94
 12,000 8.94 8.94 8.87 0 0 0
30/06/2016
8.94
 76,300 8.94 8.94 8.80 16,000 24,800 -0.1
29/06/2016
8.94
 90,400 8.73 8.94 8.66 38,000 0 0.5
28/06/2016
8.73
 21,580 8.80 8.80 8.73 0 5,200 -0.1
27/06/2016
8.80
 83,100 8.66 8.80 8.52 4,500 0 0.1
24/06/2016
8.66
 372,600 9.01 9.01 8.45 112,500 228,000 -1.4
23/06/2016
9.01
 140,756 8.87 9.01 8.87 73,600 100,000 -0.3
22/06/2016
8.87
 244,036 9.01 9.01 8.80 74,300 130,000 -0.7
21/06/2016
9.01
 38,530 9.01 9.01 8.94 0 7,800 -0.1
20/06/2016
9.01
 40,300 8.94 9.08 8.94 4,200 0 0.1
17/06/2016
8.94
 35,700 9.08 9.08 8.94 5,800 2,600 0.0
16/06/2016
9.08
 124,950 9.08 9.08 8.94 3,800 84,400 -1.0
15/06/2016
9.08
 46,200 9.15 9.15 9.01 9,800 0 0.1
14/06/2016
9.15
 47,300 9.22 9.22 9.01 0 0 0
13/06/2016
9.22
 16,000 9.29 9.29 9.08 0 0 0
10/06/2016
9.29
 166,800 9.22 9.36 9.15 67,700 0 0.9
09/06/2016
9.22
 420,700 9.08 9.36 9.01 70,300 0 0.9
08/06/2016
9.08
 110,427 9.01 9.15 8.87 21,100 80,000 -0.8
07/06/2016
9.01
 33,060 9.08 9.08 9.01 0 0 0
06/06/2016
9.08
 48,120 9.08 9.15 8.94 100 36,000 -0.5
03/06/2016
9.08
 65,440 9.08 9.22 8.94 22,100 0 0.3
02/06/2016
9.08
 59,200 9.08 9.08 9.01 0 20,000 -0.3
01/06/2016
9.08
 47,710 9.08 9.08 9.08 5,000 0 0.1
31/05/2016
9.08
 47,900 9.15 9.29 9.08 5,700 0 0.1
30/05/2016
9.15
 41,240 9.22 9.29 9.15 0 0 0
27/05/2016
9.22
 217,180 9.01 9.43 9.01 157,800 0 2.1
26/05/2016
9.01
 35,900 9.01 9.08 8.94 0 0 0
25/05/2016
9.01
 128,740 9.08 9.22 9.01 100 1,100 -0.0
24/05/2016
9.08
 38,600 9.08 9.08 9.01 0 200 -0.0
23/05/2016
9.08
 65,130 9.15 9.22 9.01 2,200 100 0.0
20/05/2016
9.15
 99,500 9.22 9.36 9.15 47,800 0 0.6
19/05/2016
9.22
 243,100 9.01 9.50 8.94 190,100 0 2.5
18/05/2016
9.01
 62,200 9.01 9.22 8.94 3,700 0 0.0
17/05/2016
9.01
 71,400 8.94 9.15 8.87 32,100 6,000 0.3
16/05/2016
8.94
 83,280 8.87 9.01 8.80 9,100 1,880 0.1
13/05/2016
8.87
 290,450 9.29 9.29 8.87 37,700 0 0.5
12/05/2016
9.29
 47,320 9.29 9.43 9.22 40,200 0 0.5
11/05/2016
9.29
 27,100 9.29 9.29 9.15 1,200 0 0.0
10/05/2016
9.29
 43,220 9.36 9.36 9.15 1,400 0 0.0
09/05/2016
9.36
 96,460 9.36 9.50 9.36 51,700 0 0.7
06/05/2016
9.36
 31,800 9.43 9.43 9.22 500 5,400 -0.1
05/05/2016
9.43
 61,100 9.50 9.50 9.36 22,400 0 0.3
04/05/2016
9.50
 141,600 9.29 9.57 9.08 94,100 3,000 1.2
29/04/2016
9.29
 36,800 9.36 9.36 9.15 23,200 0 0.3
28/04/2016
9.36
 36,112 9.15 9.36 9.15 11,200 0 0.1
27/04/2016
9.15
 25,100 9.29 9.36 9.15 2,800 80 0.0
26/04/2016
9.29
 92,900 9.29 9.29 9.15 4,200 3,000 0.0
25/04/2016
9.29
 39,600 9.15 9.43 9.22 7,100 0 0.1
22/04/2016
9.15
 181,200 9.29 9.29 9.08 48,000 0 0.6
21/04/2016
9.29
 157,000 9.15 9.29 9.08 9,000 0 0.1
20/04/2016
9.15
 80,600 9.29 9.29 9.15 13,000 0 0.2
19/04/2016
9.29
 136,100 9.50 9.57 9.29 70,300 0 0.9
15/04/2016
9.50
 199,400 9.64 9.71 9.50 170,000 400 2.3
14/04/2016
9.64
 223,100 9.50 9.71 9.36 157,300 0 2.1
13/04/2016
9.50
 206,610 9.50 9.57 9.36 62,700 0 0.8
12/04/2016
9.50
 176,700 9.57 9.64 9.36 134,800 0 1.8
11/04/2016
9.57
 223,800 9.08 9.57 9.15 136,700 0 1.8
08/04/2016
9.08
 27,000 9.01 9.08 8.94 0 3,000 -0.0
07/04/2016
9.01
 97,740 9.08 9.15 9.01 33,000 1,000 0.4
06/04/2016
9.08
 26,700 9.15 9.15 9.01 0 0 0
05/04/2016
9.15
 76,802 9.08 9.15 9.01 0 0 0
04/04/2016
9.08
 196,160 9.01 9.15 9.01 55,000 0 0.7
01/04/2016
9.01
 123,100 8.80 9.08 8.80 22,100 0 0.3
31/03/2016
8.80
 136,000 9.15 9.15 8.80 23,000 0 0.3
30/03/2016
9.15
 128,040 9.01 9.29 8.94 36,200 0 0.5
29/03/2016
9.01
 166,630 9.08 9.15 9.01 27,700 0 0.4
28/03/2016
9.08
 209,400 9.08 9.15 9.08 44,100 0 0.6
25/03/2016
9.08
 238,760 9.22 9.22 9.08 16,000 3,820 0.2
24/03/2016
9.22
 224,120 9.43 9.50 9.22 22,900 0 0.3
23/03/2016
9.43
 77,710 9.50 9.50 9.29 0 0 0
22/03/2016
9.50
 170,800 9.57 9.57 9.36 37,400 0 0.5
21/03/2016
9.57
 582,920 9.15 9.78 9.15 31,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |