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)
22/10/2015
8.87
 197,139 8.73 8.87 8.80 400 124,700 -1.6
21/10/2015
8.73
 96,800 8.87 8.87 8.73 0 36,100 -0.5
20/10/2015
8.87
 170,301 8.94 8.94 8.80 400 0 0.0
19/10/2015
8.94
 181,100 9.01 9.01 8.80 0 49,000 -0.6
16/10/2015
9.01
 162,690 9.01 9.08 9.01 0 71,470 -0.9
15/10/2015
9.01
 202,240 9.08 9.08 8.94 100 120,900 -1.6
14/10/2015
9.08
 79,210 9.08 9.15 9.01 0 19,000 -0.2
13/10/2015
9.08
 75,428 9.22 9.22 9.08 0 17,000 -0.2
12/10/2015
9.22
 163,000 9.08 9.29 9.08 0 77,000 -1.0
09/10/2015
9.08
 184,500 9.08 9.22 9.08 3,000 67,500 -0.8
08/10/2015
9.08
 177,511 9.01 9.22 9.08 0 71,700 -0.9
07/10/2015
9.01
 183,201 9.22 9.22 9.01 0 44,000 -0.6
06/10/2015
9.22
 226,650 8.87 9.36 9.08 13,900 100,000 -1.1
05/10/2015
8.87
 208,400 8.80 9.01 8.80 17,200 58,900 -0.5
02/10/2015
8.80
 107,000 8.94 9.01 8.80 0 19,700 -0.3
01/10/2015
8.94
 44,900 9.01 9.01 8.94 0 2,800 -0.0
30/09/2015
9.01
 57,100 9.01 9.15 9.01 0 15,100 -0.2
29/09/2015
9.01
 95,351 9.15 9.15 8.87 100 61,000 -0.8
28/09/2015
9.15
 75,900 9.22 9.36 9.15 0 0 0
25/09/2015
9.22
 40,100 9.22 9.29 9.22 0 0 0
24/09/2015
9.22
 48,700 9.29 9.36 9.22 0 0 0
23/09/2015
9.29
 64,050 9.36 9.36 9.22 30,000 40 0.4
22/09/2015
9.36
 85,110 9.36 9.36 9.29 29,200 0 0.4
21/09/2015
9.36
 31,200 9.22 9.36 9.15 27,000 0 0.4
18/09/2015
9.22
 91,910 9.01 9.29 9.08 3,200 0 0.0
17/09/2015
9.01
 80,200 9.08 9.15 8.94 0 0 0
16/09/2015
9.08
 54,300 9.15 9.22 9.08 0 0 0
15/09/2015
9.15
 65,400 9.15 9.15 9.01 0 0 0
14/09/2015
9.15
 24,544 9.29 9.29 9.08 0 0 0
11/09/2015
9.29
 22,500 9.36 9.36 9.22 7,100 0 0.1
10/09/2015
9.36
 36,576 9.36 9.36 9.15 2,500 100 0.0
09/09/2015
9.36
 52,820 9.36 9.43 9.29 25,000 0 0.3
08/09/2015
9.36
 53,800 9.15 9.43 9.08 0 1,300 -0.0
07/09/2015
9.15
 98,000 9.43 9.43 9.01 0 0 0
04/09/2015
9.43
 70,400 9.43 10.20 9.36 0 0 0
03/09/2015
9.43
 125,600 9.57 9.57 9.29 0 0 0
01/09/2015
9.57
 100,500 9.57 9.64 9.43 2,900 0 0.0
31/08/2015
9.57
 128,900 9.71 9.71 9.50 0 0 0
28/08/2015
9.71
 345,000 9.22 9.78 9.43 110,600 9,100 1.4
27/08/2015
9.22
 243,100 9.29 9.29 9.15 122,300 80,900 0.5
26/08/2015
9.29
 243,520 8.59 9.36 8.52 100,000 5,300 1.2
25/08/2015
8.59
 263,500 8.38 8.66 8.17 60,000 0 0.7
24/08/2015
8.38
 732,660 9.29 9.29 8.38 0 70,160 -0.9
21/08/2015
9.29
 310,800 9.43 9.43 9.01 2,500 100,000 -1.3
20/08/2015
9.43
 173,900 9.71 9.78 9.43 0 100,000 -1.4
19/08/2015
9.71
 277,800 9.50 9.71 9.36 1,000 147,700 -2.0
18/08/2015
9.50
 44,002 9.36 9.57 9.43 1,000 0 0.0
17/08/2015
9.36
 280,820 9.64 9.78 9.36 0 128,600 -1.8
14/08/2015
9.64
 314,100 9.71 9.85 9.50 25,000 211,400 -2.6
13/08/2015
9.71
 259,990 9.92 9.92 9.64 0 20,200 -0.3
12/08/2015
9.92
 247,720 10.20 10.20 9.85 2,000 132,100 -1.8
11/08/2015
10.20
 149,910 10.20 10.27 10.13 44,200 0 0.6
10/08/2015
10.20
 167,000 10.13 10.34 10.13 16,000 0 0.2
07/08/2015
10.13
 85,138 9.92 10.13 9.92 18,000 0 0.3
06/08/2015
9.92
 162,700 10.13 10.13 9.92 1,000 0 0.0
05/08/2015
10.13
 155,600 9.99 10.13 9.92 0 27,000 -0.4
04/08/2015
9.99
 139,220 9.92 10.06 9.92 0 26,900 -0.4
03/08/2015
9.92
 340,450 10.20 10.20 9.85 0 25,000 -0.4
31/07/2015
10.20
 181,700 10.41 10.55 10.20 3,100 50,000 -0.7
30/07/2015
10.41
 104,320 10.34 10.55 10.27 0 3,100 -0.0
29/07/2015
10.34
 121,960 10.62 10.62 10.34 0 3,100 -0.0
28/07/2015
10.62
 283,200 10.69 10.97 10.62 59,700 25,020 0.5
27/07/2015
10.69
 347,520 10.41 10.69 10.41 110,000 20 1.7
24/07/2015
10.41
 179,700 10.62 10.62 10.41 0 200 -0.0
23/07/2015
10.62
 148,920 10.62 10.69 10.48 25,000 0 0.4
22/07/2015
10.62
 210,780 10.27 10.62 10.20 140,500 25,200 1.7
21/07/2015
10.27
 266,000 10.55 10.69 10.13 300 83,200 -1.2
20/07/2015
10.55
 175,920 10.55 10.83 10.34 1,200 26,000 -0.4
17/07/2015
10.55
 169,940 10.55 10.62 10.48 40,100 25,200 0.2
16/07/2015
10.55
 162,050 10.69 10.69 10.55 0 50,000 -0.8
15/07/2015
10.69
 403,210 10.69 10.97 10.62 39,600 0 0.6
14/07/2015
10.69
 202,200 10.90 10.90 10.55 1,800 3,800 -0.0
13/07/2015
10.90
 283,460 10.76 10.97 10.76 138,300 2,900 2.1
10/07/2015
10.76
 270,060 10.90 11.11 10.76 51,000 4,000 0.7
09/07/2015
10.90
 443,610 10.34 10.90 10.27 500 25,000 -0.4
08/07/2015
10.34
 328,000 10.69 10.69 10.34 500 25,000 -0.4
07/07/2015
10.69
 125,760 10.83 10.83 10.62 31,000 0 0.5
06/07/2015
10.83
 271,630 10.83 10.90 10.69 8,500 0 0.1
03/07/2015
10.83
 417,800 10.62 10.83 10.62 108,300 0 1.7
02/07/2015
10.62
 197,750 10.62 10.69 10.48 63,900 0 1.0
01/07/2015
10.62
 203,560 10.62 10.69 10.48 69,600 50 1.1
30/06/2015
10.62
 516,810 10.62 10.69 10.48 250,000 0 3.8
29/06/2015
10.62
 397,700 10.55 10.69 10.41 168,600 0 2.6
26/06/2015
10.55
 877,206 10.13 10.62 10.06 470,900 12,000 6.9
25/06/2015
10.13
 147,800 10.20 10.20 10.13 0 18,000 -0.3
24/06/2015
10.20
 189,400 10.13 10.27 10.13 0 0 0
23/06/2015
10.13
 140,824 10.27 10.34 10.13 0 0 0
22/06/2015
10.27
 141,200 10.34 10.34 10.20 0 0 0
19/06/2015
10.34
 220,410 10.48 10.62 10.20 0 800 -0.0
18/06/2015
10.48
 286,200 10.34 10.48 10.34 50,000 0 0.7
17/06/2015
10.34
 335,100 10.69 10.69 10.27 50,300 58,300 -0.1
16/06/2015
10.69
 531,450 10.69 10.76 10.41 176,900 50 2.7
15/06/2015
10.69
 1,009,405 10.55 10.90 10.62 201,200 400 3.1
12/06/2015
10.55
 758,096 10.20 10.69 10.27 12,300 0 0.2
11/06/2015
10.20
 247,400 9.92 10.20 9.92 0 0 0
10/06/2015
9.92
 152,500 9.99 10.13 9.92 0 1,600 -0.0
09/06/2015
9.99
 189,800 10.20 10.20 9.92 0 0 0
08/06/2015
10.20
 493,800 10.06 10.34 10.13 204,000 0 3.0
05/06/2015
10.06
 398,000 9.78 10.27 9.78 59,700 0 0.9
04/06/2015
9.78
 237,400 9.99 10.20 9.78 11,500 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |