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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |