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)
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
18/03/2016
9.15
 203,610 9.15 9.29 9.15 0 0 0
17/03/2016
9.15
 213,320 9.22 9.36 9.15 6,600 0 0.1
16/03/2016
9.22
 59,200 9.15 9.22 9.08 0 0 0
15/03/2016
9.15
 183,012 9.22 9.36 9.08 1,000 0 0.0
14/03/2016
9.22
 92,500 9.15 9.36 9.15 100 0 0.0
11/03/2016
9.15
 66,930 9.22 9.29 9.08 19,500 0 0.3
10/03/2016
9.22
 129,440 9.08 9.22 9.08 0 5,000 -0.1
09/03/2016
9.08
 108,160 8.94 9.22 8.94 100 0 0.0
08/03/2016
8.94
 77,600 9.01 9.08 8.94 0 0 0
07/03/2016
9.01
 185,600 9.22 9.22 8.94 17,000 800 0.2
04/03/2016
9.22
 66,800 9.36 9.36 9.15 8,300 0 0.1
03/03/2016
9.36
 75,100 9.36 9.43 9.15 24,200 0 0.3
02/03/2016
9.36
 203,500 9.22 9.43 9.36 85,800 0 1.2
01/03/2016
9.22
 116,900 9.29 9.43 9.22 0 0 0
29/02/2016
9.29
 310,128 9.15 9.43 9.01 110,000 0 1.5
26/02/2016
9.15
 237,620 8.94 9.15 8.94 0 0 0
25/02/2016
8.94
 288,400 9.15 9.36 8.94 0 0 0
24/02/2016
9.15
 286,536 8.80 9.22 8.73 115,000 0 1.5
23/02/2016
8.80
 202,880 8.73 9.01 8.66 0 0 0
22/02/2016
8.73
 264,200 8.38 8.87 8.52 300 0 0.0
19/02/2016
8.38
 67,904 8.38 8.52 8.38 200 0 0.0
18/02/2016
8.38
 168,520 8.31 8.66 8.31 700 0 0.0
17/02/2016
8.31
 68,860 8.24 8.31 8.24 32,800 3,000 0.4
16/02/2016
8.24
 48,300 8.17 8.24 8.10 9,500 0 0.1
15/02/2016
8.17
 52,200 8.17 8.17 7.96 0 4,900 -0.1
05/02/2016
8.17
 62,800 8.10 8.24 8.03 11,000 0 0.1
04/02/2016
8.10
 26,100 8.10 8.17 8.10 2,500 0 0.0
03/02/2016
8.10
 28,700 8.03 8.17 7.89 2,100 3,600 -0.0
02/02/2016
8.03
 91,000 8.24 8.24 8.03 0 0 0
01/02/2016
8.24
 95,100 8.10 8.38 8.10 23,100 0 0.3
29/01/2016
8.10
 96,400 7.96 8.10 7.96 8,000 0 0.1
28/01/2016
7.96
 114,170 8.03 8.03 7.89 0 0 0
27/01/2016
8.03
 110,100 8.03 8.17 8.03 1,300 0 0.0
26/01/2016
8.03
 52,000 8.17 8.17 7.82 100 0 0.0
25/01/2016
8.17
 120,547 7.68 8.17 7.82 0 0 0
22/01/2016
7.68
 124,930 7.68 7.82 7.61 14,900 0 0.2
21/01/2016
7.68
 109,500 7.89 7.89 7.61 27,700 0 0.3
20/01/2016
7.89
 170,520 7.82 7.96 7.68 37,300 0 0.4
19/01/2016
7.82
 112,600 7.61 8.10 7.61 42,400 0 0.5
18/01/2016
7.61
 172,660 7.82 7.82 7.19 1,000 30,000 -0.3
15/01/2016
7.82
 116,650 7.96 7.96 7.75 7,200 1,000 0.1
14/01/2016
7.96
 98,100 7.96 7.96 7.82 0 0 0
13/01/2016
7.96
 176,350 7.82 7.96 7.82 0 0 0
12/01/2016
7.82
 136,760 7.75 7.89 7.68 0 47,000 -0.5
11/01/2016
7.75
 82,900 7.75 7.89 7.75 0 0 0
08/01/2016
7.75
 108,600 7.89 7.89 7.75 7,000 0 0.1
07/01/2016
7.89
 157,800 8.10 8.10 7.82 0 0 0
06/01/2016
8.10
 54,520 8.03 8.10 7.96 0 0 0
05/01/2016
8.03
 104,300 8.24 8.24 8.03 5,000 0 0.1
04/01/2016
8.24
 66,100 8.31 8.31 8.10 10,000 0 0.1
31/12/2015
8.31
 48,900 8.52 8.52 8.31 7,600 0 0.1
30/12/2015
8.52
 165,900 8.24 8.52 8.17 64,900 0 0.8
29/12/2015
8.24
 90,047 7.96 8.31 7.96 100 0 0.0
28/12/2015
7.96
 53,840 7.89 8.03 7.89 5,000 0 0.1
25/12/2015
7.89
 67,420 7.82 8.03 7.82 300 8,000 -0.1
24/12/2015
7.82
 52,200 8.03 8.10 7.82 0 0 0
23/12/2015
8.03
 38,400 8.10 8.24 7.96 1,400 4,000 -0.0
22/12/2015
8.10
 29,900 8.10 8.17 8.03 0 0 0
21/12/2015
8.10
 133,300 8.31 8.31 8.10 0 0 0
18/12/2015
8.31
 37,247 8.24 8.31 8.24 0 0 0
17/12/2015
8.24
 111,355 8.31 8.38 8.24 0 0 0
16/12/2015
8.31
 65,258 8.17 8.45 8.24 500 0 0.0
15/12/2015
8.17
 69,200 8.24 8.31 8.10 0 20,000 -0.2
14/12/2015
8.24
 36,176 8.24 8.38 8.17 8,100 0 0.1
11/12/2015
8.24
 76,000 8.24 8.31 8.17 0 0 0
10/12/2015
8.24
 104,700 8.31 8.31 8.17 0 0 0
09/12/2015
8.31
 117,658 8.38 8.45 8.24 5,000 17,900 -0.2
08/12/2015
8.38
 145,300 8.45 8.45 8.31 1,000 17,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |