CTCP Chứng khoán Bảo Việt (bvs)

30
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
(2025-12-29) 		0.10 0.34% 6,828,600 -72,500 -2.4
28.30
32.60
30
2 tháng
(2025-12-01) 		-0.80 -2.61% 9,797,200 -39,400 -1.4
28.30
32.60
30
3 tháng
(2025-10-30) 		-3.30 -9.94% 13,786,200 -164,900 -5.6
28.30
34.08
30
6 tháng
(2025-08-01) 		-8.48 -22.09% 54,752,800 -261,400 -10.2
28.30
42.18
30
12 tháng
(2025-02-03) 		-3.59 -10.73% 162,025,376 -186,360 -3.3
26.17
42.18
30
24 tháng
(2024-02-15) 		4.71 18.68% 340,294,772 -4,404,287 -164.9
24.62
45.89
30
36 tháng
(2023-02-13) 		13.95 87.46% 429,765,794 -4,714,794 -164.7
15.12
45.89
30
60 tháng
(2021-02-23) 		11.85 65.70% 689,862,678 -8,313,456 -247.6
10.69
45.89
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
10.97
 872,150 10.69 11.04 10.69 126,000 2,000 1.9
12/11/2014
10.69
 544,890 10.48 10.83 10.48 158,300 10,000 2.3
11/11/2014
10.48
 202,350 10.48 10.55 10.41 0 300 -0.0
10/11/2014
10.48
 343,300 10.41 10.62 10.41 0 23,300 -0.4
07/11/2014
10.41
 725,040 10.13 10.48 10.13 0 1,000 -0.0
06/11/2014
10.13
 515,800 9.99 10.27 10.06 0 0 0
05/11/2014
9.99
 511,900 9.92 9.99 9.78 178,700 0 2.5
04/11/2014
9.92
 243,230 10.06 10.06 9.92 0 400 -0.0
03/11/2014
10.06
 423,770 9.99 10.20 9.99 0 0 0
31/10/2014
9.99
 223,900 9.71 10.06 9.71 0 0 0
30/10/2014
9.71
 333,800 9.85 9.92 9.64 2,000 30,000 -0.4
29/10/2014
9.85
 300,000 9.64 9.99 9.71 0 0 0
28/10/2014
9.64
 372,700 9.50 9.71 9.43 0 5,000 -0.0
27/10/2014
9.50
 450,660 9.99 9.99 9.50 0 5,000 -0.1
24/10/2014
9.99
 716,380 9.99 10.13 9.85 158,000 0 2.3
23/10/2014
9.99
 506,000 10.27 10.27 9.92 21,500 0 0.3
22/10/2014
10.27
 359,220 9.99 10.41 10.13 0 20,000 -0.3
21/10/2014
9.99
 265,600 9.99 10.20 9.99 0 0 0
20/10/2014
9.99
 445,920 10.06 10.34 9.99 25,000 0 0.4
17/10/2014
10.06
 881,550 9.99 10.20 9.71 3,000 0 0.0
16/10/2014
9.99
 597,450 10.48 10.48 9.99 3,000 0 0.0
15/10/2014
10.48
 601,750 10.55 10.83 10.34 0 0 0
14/10/2014
10.55
 691,408 10.90 10.97 10.55 500 0 0.0
13/10/2014
10.90
 315,094 10.97 11.04 10.90 0 1,200 -0.0
10/10/2014
10.97
 469,190 11.11 11.11 10.97 0 13,000 -0.2
09/10/2014
11.11
 723,380 11.25 11.39 11.11 0 0 0
08/10/2014
11.25
 513,900 11.25 11.46 11.18 60,000 1,500 0.9
07/10/2014
11.25
 554,013 11.32 11.46 11.25 0 0 0
06/10/2014
11.32
 422,150 11.39 11.60 11.25 1,000 20,000 -0.3
03/10/2014
11.39
 710,210 11.46 11.74 11.39 1,500 0 0.0
02/10/2014
11.46
 912,801 11.25 11.74 11.25 55,000 0 0.9
01/10/2014
11.25
 703,329 11.11 11.46 11.18 0 0 0
30/09/2014
11.11
 608,916 11.04 11.32 10.97 0 0 0
29/09/2014
11.04
 942,700 10.97 11.53 11.04 40,000 0 0.6
26/09/2014
10.97
 668,420 11.18 11.32 10.97 0 0 0
25/09/2014
11.18
 544,747 10.90 11.18 10.62 20,500 0 0.3
24/09/2014
10.90
 376,140 10.76 11.04 10.76 8,000 0 0.1
23/09/2014
10.76
 614,060 10.83 11.04 10.69 0 0 0
22/09/2014
10.83
 817,200 11.25 11.46 10.83 0 0 0
19/09/2014
11.25
 998,996 10.83 11.32 10.76 324,300 0 5.2
18/09/2014
10.83
 1,381,548 11.74 11.74 10.83 315,000 0 5.2
17/09/2014
11.74
 3,206,490 10.76 11.80 10.90 0 75,000 -1.2
16/09/2014
10.76
 839,200 10.55 10.76 10.27 0 0 0
15/09/2014
10.55
 1,464,401 10.55 10.90 10.48 300,000 0 4.6
12/09/2014
10.55
 656,450 10.55 10.62 10.41 0 0 0
11/09/2014
10.55
 515,020 10.41 10.76 10.27 0 16,000 -0.2
10/09/2014
10.41
 552,852 10.13 10.41 9.78 0 10,000 -0.1
09/09/2014
10.13
 1,995,820 10.76 11.18 9.78 50,000 12,000 0.0
08/09/2014
10.76
 655,540 10.76 10.97 10.69 0 0 0
05/09/2014
10.76
 494,604 10.69 10.83 10.48 0 0 0
04/09/2014
10.69
 1,116,055 10.83 10.83 10.48 11,500 14,500 -0.0
03/09/2014
10.83
 849,420 10.90 11.18 10.76 6,000 1,000 0.0
29/08/2014
10.90
 851,830 10.90 11.04 10.69 3,000 0 0.0
28/08/2014
10.90
 1,488,200 10.48 11.11 10.41 13,500 80 0.0
27/08/2014
10.48
 1,206,900 10.34 10.62 10.27 4,000 9,000 -0.1
26/08/2014
10.34
 1,376,580 10.41 10.62 10.34 4,000 9,000 -0.1
25/08/2014
10.41
 1,467,940 9.99 10.48 10.13 34,000 0 0.0
22/08/2014
9.99
 1,535,509 9.57 10.13 9.64 10,000 5,000 0.1
21/08/2014
9.57
 1,493,831 9.43 9.92 9.50 10,000 5,000 0.1
20/08/2014
9.43
 380,710 9.50 9.64 9.43 0 0 0
19/08/2014
9.50
 795,020 9.71 9.85 9.43 27,000 2,000 0.3
18/08/2014
9.71
 1,063,480 9.36 9.78 9.29 0 14,400 -0.2
15/08/2014
9.36
 378,710 9.29 9.43 9.22 0 0 0
14/08/2014
9.29
 1,002,119 9.08 9.57 9.22 0 0 0
13/08/2014
9.08
 547,800 8.80 9.15 8.73 0 0 0
12/08/2014
8.80
 102,000 8.80 8.87 8.73 500 0 0.0
11/08/2014
8.80
 274,500 8.80 8.87 8.73 0 3,200 -0.0
08/08/2014
8.80
 341,400 8.87 9.01 8.73 0 0 0
07/08/2014
8.87
 219,400 8.80 8.87 8.73 0 400 -0.0
06/08/2014
8.80
 302,300 8.80 8.94 8.80 0 0 0
05/08/2014
8.80
 254,330 8.59 8.80 8.66 2,000 0 0.0
04/08/2014
8.59
 79,970 8.52 8.66 8.52 0 0 0
01/08/2014
8.52
 131,640 8.66 8.66 8.45 0 0 0
31/07/2014
8.66
 265,800 8.52 8.73 8.52 0 12,000 -0.1
30/07/2014
8.52
 76,835 8.59 8.66 8.52 0 0 0
29/07/2014
8.59
 318,900 8.52 8.73 8.45 0 0 0
28/07/2014
8.52
 442,570 8.87 8.87 8.38 0 0 0
25/07/2014
8.87
 166,250 9.01 9.08 8.87 0 0 0
24/07/2014
9.01
 118,100 9.01 9.08 8.66 0 0 0
23/07/2014
9.01
 266,500 9.08 9.08 8.94 0 3,000 -0.0
22/07/2014
9.08
 351,212 9.15 9.15 8.94 0 2,000 -0.0
21/07/2014
9.15
 388,706 9.36 9.43 9.01 0 0 0
18/07/2014
9.36
 524,700 9.36 9.43 9.22 0 1,000 -0.0
17/07/2014
9.36
 378,600 9.29 9.43 9.15 0 0 0
16/07/2014
9.29
 787,900 9.29 9.57 9.29 6,000 1,200 0.1
15/07/2014
9.29
 486,990 9.15 9.43 9.22 0 1,000 -0.0
14/07/2014
9.15
 244,932 9.08 9.15 8.94 0 1,000 -0.0
11/07/2014
9.08
 585,000 9.08 9.15 9.01 0 0 0
10/07/2014
9.08
 553,430 9.36 9.36 9.08 1,000 29,400 -0.4
09/07/2014
9.36
 472,200 9.36 9.50 9.29 0 2,400 -0.0
08/07/2014
9.36
 644,340 9.36 9.43 9.22 0 0 0
07/07/2014
9.36
 504,700 9.43 9.57 9.36 23,000 0 0.3
04/07/2014
9.43
 570,900 9.43 9.57 9.36 0 2,000 -0.0
03/07/2014
9.43
 835,431 9.22 9.57 9.29 0 5,200 -0.1
02/07/2014
9.22
 490,824 9.01 9.36 9.08 0 9,000 -0.1
01/07/2014
9.01
 591,100 9.01 9.22 9.01 4,000 5,000 -0.0
30/06/2014
9.01
 517,410 8.94 9.08 8.94 0 0 0
27/06/2014
8.94
 240,031 8.94 9.01 8.87 0 1,000 -0.0
26/06/2014
8.94
 437,200 9.01 9.08 8.87 0 0 0
25/06/2014
9.01
 360,810 8.73 9.01 8.80 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |