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)
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
07/12/2015
8.45
 49,406 8.52 8.52 8.38 4,200 14,000 -0.1
04/12/2015
8.52
 113,170 8.59 8.59 8.45 0 0 0
03/12/2015
8.59
 41,090 8.52 8.59 8.52 0 0 0
02/12/2015
8.52
 74,860 8.45 8.59 8.45 2,000 0 0.0
01/12/2015
8.45
 41,900 8.52 8.66 8.45 0 2,400 -0.0
30/11/2015
8.52
 87,100 8.59 8.73 8.45 1,300 700 0.0
27/11/2015
8.59
 87,507 8.80 8.87 8.59 100 4,000 -0.0
26/11/2015
8.80
 66,476 8.80 8.94 8.73 100 0 0.0
25/11/2015
8.80
 55,800 8.80 8.94 8.73 0 6,500 -0.1
24/11/2015
8.80
 83,400 8.94 8.94 8.80 0 8,100 -0.1
23/11/2015
8.94
 189,060 8.80 9.01 8.80 2,000 120,500 -1.5
20/11/2015
8.80
 71,000 8.80 8.87 8.73 0 35,400 -0.4
19/11/2015
8.80
 64,296 8.87 8.87 8.80 0 0 0
18/11/2015
8.87
 66,820 8.80 8.87 8.80 500 1,500 -0.0
17/11/2015
8.80
 30,900 8.87 8.94 8.80 100 0 0.0
16/11/2015
8.87
 31,700 8.94 9.01 8.87 0 0 0
13/11/2015
8.94
 49,600 9.01 9.08 8.87 13,400 0 0.2
12/11/2015
9.01
 73,610 8.94 9.01 8.66 20,800 6,700 0.2
11/11/2015
8.94
 34,120 8.87 8.94 8.80 0 0 0
10/11/2015
8.87
 30,052 8.80 8.94 8.87 500 0 0.0
09/11/2015
8.80
 68,810 9.01 9.01 8.80 100 0 0.0
06/11/2015
9.01
 90,300 9.08 9.15 8.94 51,000 1,000 0.7
05/11/2015
9.08
 53,748 9.01 9.08 8.94 0 0 0
04/11/2015
9.01
 134,122 8.87 9.08 8.94 4,100 0 0.1
03/11/2015
8.87
 77,600 8.80 8.87 8.80 500 0 0.0
02/11/2015
8.80
 33,100 8.80 8.94 8.73 1,000 0 0.0
30/10/2015
8.80
 66,420 8.94 8.94 8.80 500 0 0.0
29/10/2015
8.94
 55,100 8.80 8.94 8.87 5,000 0 0.1
28/10/2015
8.80
 65,610 8.94 8.94 8.80 600 0 0.0
27/10/2015
8.94
 58,140 8.94 8.94 8.80 500 0 0.0
26/10/2015
8.94
 77,950 8.94 9.01 8.94 4,500 0 0.1
23/10/2015
8.94
 64,100 8.87 9.01 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |