CTCP Chứng khoán Bảo Việt (bvs)

31.20
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
(2025-11-05) 		-2 -6.02% 3,757,900 -43,100 -1.4
30.70
33.30
31.20
2 tháng
(2025-10-06) 		-6.39 -17.01% 10,659,000 -43,900 -1.7
30.70
37.59
31.20
3 tháng
(2025-09-08) 		-6.10 -16.36% 17,199,800 -80,000 -3.0
30.70
38.08
31.20
6 tháng
(2025-06-09) 		0.25 0.79% 85,060,600 -265,900 -9.8
30.66
42.18
31.20
12 tháng
(2024-12-10) 		-6.98 -18.28% 164,473,190 -600,160 -19.1
26.17
42.18
31.20
24 tháng
(2023-12-18) 		7.06 29.24% 338,214,646 -5,385,887 -189.2
23.95
45.89
31.20
36 tháng
(2022-12-21) 		14.33 84.93% 424,356,074 -4,390,394 -157.9
15.12
45.89
31.20
60 tháng
(2020-12-31) 		15.47 98.41% 722,526,651 -11,436,306 -315.8
10.69
45.89
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
8.52
 837,200 9.22 9.29 8.38 0 700 -0.0
29/04/2014
9.22
 555,800 9.29 9.36 9.01 5,000 0 0.1
28/04/2014
9.29
 477,800 9.64 9.71 9.29 20,000 0 0.3
25/04/2014
9.64
 613,100 9.57 9.85 9.64 100 200 -0.0
24/04/2014
9.57
 299,600 9.50 9.71 9.36 0 0 0
23/04/2014
9.50
 459,800 10.06 10.20 9.50 25,300 900 0.3
22/04/2014
10.06
 706,520 9.43 10.06 8.52 0 0 0
21/04/2014
9.43
 930,950 9.78 9.85 8.80 30,000 0 0.4
18/04/2014
9.78
 852,700 10.34 10.34 9.64 0 0 0
17/04/2014
10.34
 1,138,030 9.99 10.48 9.99 6,000 5,000 0.0
16/04/2014
9.99
 1,374,520 10.97 10.97 9.99 0 6,000 -0.1
15/04/2014
10.97
 914,900 11.94 11.94 10.97 3,000 17,900 -0.2
14/04/2014
11.94
 608,200 12.29 12.29 11.87 3,000 5,100 -0.0
11/04/2014
12.29
 1,234,780 12.15 12.50 12.01 3,000 95,000 -1.6
10/04/2014
12.15
 2,502,120 12.64 12.64 12.08 22,000 10,000 0.2
08/04/2014
12.64
 1,199,300 12.29 12.85 12.29 36,000 1,800 0.6
07/04/2014
12.29
 1,030,180 12.15 12.43 12.08 112,000 1,600 1.9
04/04/2014
12.15
 1,203,760 12.36 12.36 12.01 0 10,000 -0.2
03/04/2014
12.36
 941,310 12.08 12.50 12.15 0 40,700 -0.7
02/04/2014
12.08
 2,000,940 12.50 12.57 11.60 52,500 67,300 -0.3
01/04/2014
12.50
 2,153,600 12.92 12.99 12.29 16,000 38,000 -0.4
31/03/2014
12.92
 2,636,140 12.29 13.27 12.29 140,000 1,000 2.6
28/03/2014
12.29
 2,331,810 11.80 12.36 11.87 5,800 0 0.1
27/03/2014
11.80
 1,597,906 11.39 11.87 11.25 0 0 0
26/03/2014
11.39
 2,253,065 11.74 12.15 11.25 2,600 4,040 -0.0
25/03/2014
11.74
 2,053,810 11.80 12.36 11.67 3,800 0 0.1
24/03/2014
11.80
 1,898,746 11.25 11.80 11.32 20,000 291,500 -4.5
21/03/2014
11.25
 1,406,765 10.90 11.46 10.90 2,000 1,000 0.0
20/03/2014
10.90
 1,546,160 11.18 11.25 10.76 0 33,200 -0.5
19/03/2014
11.18
 1,204,650 11.11 11.32 10.90 0 0 0
18/03/2014
11.11
 1,906,620 11.11 11.46 10.90 22,000 0 0.3
17/03/2014
11.11
 1,415,750 10.41 11.18 10.41 1,000 2,800 -0.0
14/03/2014
10.41
 1,599,615 10.62 10.69 10.34 100 0 0.0
13/03/2014
10.62
 1,446,800 10.20 10.69 10.20 1,000 5,000 -0.1
12/03/2014
10.20
 1,171,275 10.48 10.55 10.13 0 0 0
11/03/2014
10.48
 2,192,650 10.34 10.69 10.34 0 1,000 -0.0
10/03/2014
10.34
 2,329,600 9.92 10.48 9.78 13,000 800 0.2
07/03/2014
9.92
 1,393,035 9.78 10.20 9.64 0 0 0
06/03/2014
9.78
 1,166,100 9.71 9.85 9.57 0 0 0
05/03/2014
9.71
 673,828 9.57 9.78 9.50 0 0 0
04/03/2014
9.57
 916,910 9.43 9.71 9.29 15,000 0 0.2
03/03/2014
9.43
 985,000 9.85 9.85 9.43 200 120,000 -1.7
28/02/2014
9.85
 992,030 9.71 9.85 9.57 0 20,000 -0.3
27/02/2014
9.71
 1,516,202 9.92 9.99 9.71 0 25,000 -0.4
26/02/2014
9.92
 1,349,250 9.99 10.13 9.71 100 8,000 -0.1
25/02/2014
9.99
 1,188,600 9.92 9.99 9.78 87,500 8,100 1.1
24/02/2014
9.92
 1,102,350 9.57 9.92 9.50 0 35,210 -0.5
21/02/2014
9.57
 1,043,300 9.43 9.64 8.52 10,100 15,000 -0.1
20/02/2014
9.43
 2,805,800 10.34 10.41 9.36 208,600 9,000 2.8
19/02/2014
10.34
 1,900,732 9.92 10.41 9.78 0 21,000 -0.3
18/02/2014
9.92
 1,202,000 9.78 9.92 9.64 19,000 0 0.3
17/02/2014
9.78
 1,149,050 9.99 9.99 9.64 0 0 0
14/02/2014
9.99
 1,887,900 9.85 10.20 9.78 39,000 279,000 -3.5
13/02/2014
9.85
 3,064,720 9.22 9.85 9.29 65,000 0 0.9
12/02/2014
9.22
 1,607,724 9.08 9.29 9.01 35,700 500 0.5
11/02/2014
9.08
 1,212,750 9.36 9.78 9.08 1,000 0 0.0
10/02/2014
9.36
 832,660 9.22 9.43 9.22 10,000 0 0.1
07/02/2014
9.22
 1,640,500 9.71 9.71 9.22 0 1,000 -0.0
06/02/2014
9.71
 1,196,760 9.36 9.71 9.15 0 900 -0.0
27/01/2014
9.36
 1,880,600 8.80 9.36 8.66 6,000 21,000 -0.2
24/01/2014
8.80
 1,389,500 8.38 8.87 8.38 0 12,000 -0.1
23/01/2014
8.38
 297,840 8.31 8.45 8.31 1,200 74,700 -0.9
22/01/2014
8.31
 709,420 8.45 8.66 8.31 4,000 67,500 -0.8
21/01/2014
8.45
 654,320 8.31 8.52 8.31 0 66,500 -0.8
20/01/2014
8.31
 1,304,000 8.59 8.66 8.31 0 88,400 -1.1
17/01/2014
8.59
 840,336 8.80 9.01 8.59 21,000 18,000 0.0
16/01/2014
8.80
 700,022 8.80 8.87 8.59 10,000 0 0.1
15/01/2014
8.80
 2,272,239 8.66 9.08 8.66 105,000 6,600 1.3
14/01/2014
8.66
 982,979 8.45 8.66 8.38 22,000 0 0.3
13/01/2014
8.45
 935,800 8.45 8.66 8.38 20,000 400 0.2
10/01/2014
8.45
 828,561 8.66 8.80 8.45 60,000 0 0.7
09/01/2014
8.66
 1,942,859 8.38 8.80 8.45 59,000 0 0.7
08/01/2014
8.38
 1,400,210 8.03 8.45 8.03 55,200 0 0.6
07/01/2014
8.03
 578,900 8.03 8.24 8.03 0 0 0
06/01/2014
8.03
 193,720 7.96 8.10 7.96 0 1,000 -0.0
03/01/2014
7.96
 451,780 8.03 8.03 7.89 0 0 0
02/01/2014
8.03
 507,310 7.96 8.17 7.96 0 0 0
31/12/2013
7.96
 246,758 7.82 8.03 7.82 0 0 0
30/12/2013
7.82
 682,320 8.03 8.03 7.82 0 0 0
27/12/2013
8.03
 262,780 8.10 8.17 7.96 0 0 0
26/12/2013
8.10
 200,634 8.17 8.24 7.89 0 2,000 -0.0
25/12/2013
8.17
 320,280 8.17 8.17 8.10 30,000 0 0.4
24/12/2013
8.17
 558,840 8.24 8.38 8.17 42,600 0 0.5
23/12/2013
8.24
 1,043,500 7.96 8.38 8.03 141,300 20,000 1.4
20/12/2013
7.96
 418,000 8.10 8.10 7.96 0 0 0
19/12/2013
8.10
 560,149 8.03 8.17 7.96 0 0 0
18/12/2013
8.03
 280,800 8.03 8.03 7.82 0 0 0
17/12/2013
8.03
 707,622 7.89 8.03 7.89 0 120 -0.0
16/12/2013
7.89
 265,800 7.89 7.89 7.82 0 200 -0.0
13/12/2013
7.89
 179,490 7.82 7.96 7.68 0 0 0
12/12/2013
7.82
 582,809 7.75 7.89 7.68 0 0 0
11/12/2013
7.75
 787,630 7.89 7.89 7.68 0 4,800 -0.1
10/12/2013
7.89
 423,500 7.96 7.96 7.82 0 20,500 -0.2
09/12/2013
7.96
 375,900 8.03 8.10 7.89 0 0 0
06/12/2013
8.03
 300,300 8.10 8.10 7.75 0 7,000 -0.1
05/12/2013
8.10
 1,025,940 8.10 8.24 8.03 500 0 0.0
04/12/2013
8.10
 621,000 8.03 8.17 8.03 5,000 11,000 -0.1
03/12/2013
8.03
 841,600 7.75 8.03 7.82 0 5,300 -0.1
02/12/2013
7.75
 320,900 7.75 7.82 7.75 0 0 0
29/11/2013
7.75
 378,900 7.82 7.89 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |