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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |