CTCP Chứng khoán Bảo Việt (bvs)

26.10
-0.60
(-2.25%)
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) 		-4.20 -13.46% 6,768,000 24,200 0.9
26.70
31.30
26.70
2 tháng
(2026-01-19) 		-5.10 -15.89% 10,533,700 9,500 0.4
26.70
32.10
26.70
3 tháng
(2025-12-18) 		-3.50 -11.48% 16,602,900 -22,500 -0.8
26.70
32.60
26.70
6 tháng
(2025-09-19) 		-9.81 -26.66% 31,007,700 -118,100 -4.3
26.70
37.59
26.70
12 tháng
(2025-03-24) 		-12.94 -32.39% 142,622,300 -227,480 -4.7
26.17
42.18
26.70
24 tháng
(2024-03-28) 		-5.47 -16.86% 328,011,162 -3,541,850 -140.6
26.17
45.89
26.70
36 tháng
(2023-04-03) 		8.84 48.66% 434,196,644 -4,597,904 -162.7
17.06
45.89
26.70
60 tháng
(2021-04-13) 		6.12 29.31% 663,196,188 -6,496,936 -205.9
10.69
45.89
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
9.57
 1,281,900 9.29 9.64 9.22 0 1,000 -0.0
06/02/2013
9.29
 1,892,700 8.66 9.29 8.59 0 3,300 -0.0
05/02/2013
8.66
 895,900 8.73 8.87 8.59 0 0 0
04/02/2013
8.73
 637,800 8.80 8.94 8.66 0 0 0
01/02/2013
8.80
 803,900 8.73 8.87 8.66 8,300 0 0.1
31/01/2013
8.73
 556,000 9.01 9.01 8.73 3,500 0 0.0
30/01/2013
9.01
 1,291,600 8.80 9.15 8.94 63,400 0 0.8
29/01/2013
8.80
 934,600 8.87 9.01 8.45 80,800 0 1.0
28/01/2013
8.87
 1,591,600 8.59 9.22 8.66 28,400 0 0.4
25/01/2013
8.59
 915,100 8.59 8.87 8.59 0 0 0
24/01/2013
8.59
 826,700 8.24 8.59 8.24 0 0 0
23/01/2013
8.24
 803,100 8.24 8.45 8.10 0 0 0
22/01/2013
8.24
 1,258,800 8.59 8.66 8.10 400 0 0.0
21/01/2013
8.59
 806,700 8.59 9.01 8.52 0 0 0
18/01/2013
8.59
 924,700 8.73 8.87 8.52 100 0 0.0
17/01/2013
8.73
 1,674,800 9.01 9.15 8.66 1,000 0 0.0
16/01/2013
9.01
 1,548,400 9.43 9.57 8.94 0 0 0
15/01/2013
9.43
 1,714,800 8.87 9.57 8.73 800 800 -0.0
14/01/2013
8.87
 1,271,000 8.73 8.94 8.52 0 20,000 -0.3
11/01/2013
8.73
 2,099,500 8.59 9.08 8.66 1,200 0 0.0
10/01/2013
8.59
 1,232,400 8.03 8.59 7.96 800 0 0.0
09/01/2013
8.03
 2,710,100 8.38 8.73 7.96 0 5,100 -0.1
08/01/2013
8.38
 1,178,800 8.24 8.59 8.10 0 5,000 -0.1
07/01/2013
8.24
 1,507,600 8.52 8.66 8.17 5,000 0 0.1
04/01/2013
8.52
 1,617,900 8.03 8.59 8.03 0 40,000 -0.5
03/01/2013
8.03
 2,322,400 8.52 8.59 8.03 10,100 100 0.1
02/01/2013
8.52
 1,477,200 8.31 8.73 8.31 0 0 0
28/12/2012
8.31
 1,828,000 7.82 8.31 7.82 1,000 0 0.0
27/12/2012
7.82
 1,404,200 8.10 8.31 7.82 0 0 0
26/12/2012
8.10
 1,089,300 7.61 8.10 7.54 0 56,000 -0.6
25/12/2012
7.61
 2,945,100 7.26 7.75 7.47 0 17,000 -0.2
24/12/2012
7.26
 1,733,200 6.85 7.26 6.92 0 5,000 -0.1
21/12/2012
6.85
 560,600 6.92 6.99 6.85 0 0 0
20/12/2012
6.92
 1,010,600 7.19 7.26 6.92 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |