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)
10/07/2013
7.82
 176,300 7.82 7.89 7.75 6,400 0 0.1
09/07/2013
7.82
 98,400 7.68 7.82 7.61 0 800 -0.0
08/07/2013
7.68
 317,800 7.68 7.75 7.68 0 0 0
05/07/2013
7.68
 247,500 7.82 7.82 7.61 4,000 0 0.0
04/07/2013
7.82
 211,200 7.82 7.89 7.68 30,000 0 0.3
03/07/2013
7.82
 98,600 7.89 7.89 7.75 0 0 0
02/07/2013
7.89
 176,800 7.82 7.96 7.75 0 0 0
01/07/2013
7.82
 123,200 7.82 7.82 7.68 300 0 0.0
28/06/2013
7.82
 280,300 7.89 8.03 7.82 0 1,500 -0.0
27/06/2013
7.89
 220,500 7.82 7.96 7.75 0 0 0
26/06/2013
7.82
 293,300 7.75 7.82 7.68 0 0 0
25/06/2013
7.75
 773,300 8.10 8.10 7.61 0 0 0
24/06/2013
8.10
 216,800 8.17 8.31 8.03 0 0 0
21/06/2013
8.17
 402,800 8.17 8.17 8.03 6,000 0 0.1
20/06/2013
8.17
 294,000 8.24 8.24 8.10 0 1,000 -0.0
19/06/2013
8.24
 120,200 8.31 8.38 8.24 0 0 0
18/06/2013
8.31
 323,900 8.31 8.31 8.17 0 0 0
17/06/2013
8.31
 607,100 8.52 8.52 8.24 300 0 0.0
14/06/2013
8.52
 233,700 8.66 8.73 8.52 0 0 0
13/06/2013
8.66
 350,400 8.59 8.66 8.45 0 40 -0.0
12/06/2013
8.59
 404,500 8.59 8.73 8.52 0 0 0
11/06/2013
8.59
 587,900 8.59 8.66 8.52 0 0 0
10/06/2013
8.59
 443,900 8.73 8.94 8.52 1,400 0 0.0
07/06/2013
8.73
 1,768,600 8.38 8.80 7.54 0 0 0
06/06/2013
8.38
 421,300 8.38 8.52 8.31 0 0 0
05/06/2013
8.38
 416,800 8.31 8.45 8.24 0 0 0
04/06/2013
8.31
 745,200 8.66 8.66 8.24 0 5,000 -0.1
03/06/2013
8.66
 480,600 8.66 8.73 8.52 0 0 0
31/05/2013
8.66
 867,800 8.80 9.01 8.66 0 0 0
30/05/2013
8.80
 868,000 8.66 8.87 8.52 0 0 0
29/05/2013
8.66
 1,508,700 8.80 9.01 8.59 500 1,000 -0.0
28/05/2013
8.80
 713,300 8.66 8.80 8.59 0 0 0
27/05/2013
8.66
 1,389,700 8.45 8.80 8.59 0 0 0
24/05/2013
8.45
 858,600 8.24 8.52 8.24 0 0 0
23/05/2013
8.24
 1,199,800 8.24 8.52 8.17 1,000 1,000 -0.0
22/05/2013
8.24
 646,400 8.24 8.38 8.24 1,300 0 0.0
21/05/2013
8.24
 1,461,200 8.10 8.45 8.10 0 400 -0.0
20/05/2013
8.10
 306,000 8.03 8.10 7.82 0 40 -0.0
17/05/2013
8.03
 274,400 7.96 8.10 7.89 0 0 0
16/05/2013
7.96
 409,100 7.96 8.03 7.89 0 80 -0.0
15/05/2013
7.96
 257,600 7.96 8.03 7.75 0 0 0
14/05/2013
7.96
 407,600 8.10 8.10 7.82 2,900 80 0.0
13/05/2013
8.10
 314,000 8.03 8.10 7.96 0 1,400 -0.0
10/05/2013
8.03
 388,700 8.10 8.24 8.03 400 0 0.0
09/05/2013
8.10
 350,700 8.03 8.17 7.96 0 80 -0.0
08/05/2013
8.03
 477,000 8.17 8.31 7.89 4,500 0 0.1
07/05/2013
8.17
 803,700 8.38 8.45 8.03 1,000 2,600 -0.0
06/05/2013
8.38
 977,400 7.75 8.45 7.89 500 1,400 -0.0
03/05/2013
7.75
 264,600 7.61 7.82 7.54 0 12,900 -0.1
02/05/2013
7.61
 331,900 7.75 7.82 7.61 0 5,000 -0.1
26/04/2013
7.75
 342,700 7.89 7.96 7.68 0 0 0
25/04/2013
7.89
 302,200 7.96 8.03 7.82 1,700 0 0.0
24/04/2013
7.96
 184,400 7.96 8.10 7.82 0 1,800 -0.0
23/04/2013
7.96
 465,100 7.75 7.96 7.75 0 0 0
22/04/2013
7.75
 610,500 7.89 8.17 7.75 0 0 0
18/04/2013
7.89
 610,900 8.17 8.24 7.89 20,000 4,800 0.2
17/04/2013
8.17
 593,000 8.24 8.52 8.17 10,000 0 0.1
16/04/2013
8.24
 524,900 8.10 8.24 7.89 0 100 -0.0
15/04/2013
8.10
 706,400 8.45 8.45 8.03 1,000 0 0.0
12/04/2013
8.45
 1,592,700 8.66 8.73 8.24 1,000 0 0.0
11/04/2013
8.66
 899,400 8.66 8.73 8.52 0 0 0
10/04/2013
8.66
 827,800 9.08 9.15 8.59 0 0 0
09/04/2013
9.08
 1,175,900 9.08 9.22 9.01 0 0 0
08/04/2013
9.08
 1,238,800 8.80 9.43 8.80 0 5,800 -0.1
05/04/2013
8.80
 573,900 8.66 8.80 8.66 0 0 0
04/04/2013
8.66
 929,900 8.87 8.94 8.59 1,000 3,200 -0.0
03/04/2013
8.87
 1,263,200 8.87 9.15 8.80 0 0 0
02/04/2013
8.87
 1,467,700 9.01 9.22 8.80 0 1,000 -0.0
01/04/2013
9.01
 1,221,600 8.59 9.01 8.52 0 1,000 -0.0
29/03/2013
8.59
 921,400 8.38 8.66 8.17 4,200 0 0.1
28/03/2013
8.38
 502,400 8.52 8.59 8.31 0 0 0
27/03/2013
8.52
 437,100 8.59 8.59 8.45 0 0 0
26/03/2013
8.59
 378,700 8.59 8.73 8.52 0 0 0
25/03/2013
8.59
 277,900 8.59 8.66 8.45 0 0 0
22/03/2013
8.59
 655,800 8.66 8.80 8.38 5,100 0 0.1
21/03/2013
8.66
 446,200 8.66 8.80 8.66 0 0 0
20/03/2013
8.66
 603,200 8.52 8.87 8.59 0 100 -0.0
19/03/2013
8.52
 443,000 8.66 8.66 8.45 0 0 0
18/03/2013
8.66
 447,000 8.87 8.94 8.59 4,000 1,600 0.0
15/03/2013
8.87
 514,700 8.80 8.94 8.73 0 900 -0.0
14/03/2013
8.80
 415,200 8.73 8.80 8.66 0 0 0
13/03/2013
8.73
 682,900 8.87 8.94 8.66 0 0 0
12/03/2013
8.87
 624,500 9.01 9.15 8.73 0 0 0
11/03/2013
9.01
 986,000 8.66 9.08 8.59 0 100 -0.0
08/03/2013
8.66
 519,900 8.38 8.73 8.52 0 0 0
07/03/2013
8.38
 463,500 8.59 8.66 8.31 0 0 0
06/03/2013
8.59
 370,500 8.38 8.66 8.38 20,500 100 0.2
05/03/2013
8.38
 700,100 8.31 8.59 8.24 1,000 0 0.0
04/03/2013
8.31
 1,092,000 8.80 8.80 8.31 0 0 0
01/03/2013
8.80
 423,400 8.80 8.94 8.52 0 0 0
28/02/2013
8.80
 707,600 8.87 9.15 8.73 0 0 0
27/02/2013
8.87
 1,018,900 8.45 8.94 8.38 0 0 0
26/02/2013
8.45
 1,461,100 9.08 9.08 8.31 100 0 0.0
25/02/2013
9.08
 706,100 9.15 9.29 9.01 0 0 0
22/02/2013
9.15
 1,930,800 8.94 9.29 8.73 0 0 0
21/02/2013
8.94
 2,473,000 9.99 10.06 8.94 2,000 1,000 0.0
20/02/2013
9.99
 1,413,900 9.50 9.99 9.43 0 45,500 -0.6
19/02/2013
9.50
 1,186,900 9.92 9.99 9.50 100 0 0.0
18/02/2013
9.92
 1,184,300 9.57 10.13 9.64 0 0 0
08/02/2013
9.57
 1,033,900 9.57 9.85 9.29 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |