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)
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
19/12/2012
7.19
 1,312,400 6.78 7.19 6.78 0 0 0
18/12/2012
6.78
 544,100 6.99 6.99 6.78 0 6,500 -0.1
17/12/2012
6.99
 875,100 6.99 7.05 6.85 0 0 0
14/12/2012
6.99
 738,900 7.05 7.19 6.92 0 0 0
13/12/2012
7.05
 680,200 7.12 7.19 6.92 30,000 0 0.3
12/12/2012
7.12
 933,500 6.92 7.26 6.85 8,200 0 0.1
11/12/2012
6.92
 613,600 6.99 7.12 6.57 0 0 0
10/12/2012
6.99
 866,700 6.57 7.05 6.64 0 1,000 -0.0
07/12/2012
6.57
 488,500 6.64 6.78 6.57 5,000 5,000 -0.0
06/12/2012
6.64
 365,600 6.71 6.78 6.57 5,000 0 0.0
05/12/2012
6.71
 774,600 6.64 6.85 6.64 5,000 5,000 0.0
04/12/2012
6.64
 564,900 6.43 6.64 6.50 0 0 0
03/12/2012
6.43
 166,600 6.43 6.50 6.36 0 0 0
30/11/2012
6.43
 156,100 6.50 6.57 6.43 0 0 0
29/11/2012
6.50
 425,900 6.50 6.57 6.43 0 0 0
28/11/2012
6.50
 213,800 6.50 6.57 6.43 0 60 -0.0
27/11/2012
6.50
 115,700 6.50 6.57 6.43 0 10,000 -0.1
26/11/2012
6.50
 223,900 6.57 6.57 6.43 0 10,000 -0.1
23/11/2012
6.57
 251,200 6.57 6.64 6.50 0 0 0
22/11/2012
6.57
 167,200 6.50 6.64 6.50 0 0 0
21/11/2012
6.50
 270,400 6.64 6.64 6.50 5,100 0 0.0
20/11/2012
6.64
 595,700 6.50 6.78 6.50 0 5,000 -0.0
19/11/2012
6.50
 314,900 6.50 6.64 6.43 0 0 0
16/11/2012
6.50
 455,900 6.50 6.57 6.43 0 0 0
15/11/2012
6.50
 628,600 6.71 6.71 6.50 10,000 0 0.1
14/11/2012
6.71
 463,300 6.71 6.85 6.64 10,000 900 0.1
13/11/2012
6.71
 658,900 6.85 6.92 6.71 0 10,000 -0.1
12/11/2012
6.85
 901,800 6.64 6.92 6.64 0 0 0
09/11/2012
6.64
 641,400 6.36 6.64 6.29 0 0 0
08/11/2012
6.36
 312,800 6.43 6.43 6.22 45,000 30,000 0.1
07/11/2012
6.43
 490,900 6.22 6.50 6.29 0 0 0
06/11/2012
6.22
 156,400 6.15 6.22 6.15 0 0 0
05/11/2012
6.15
 284,000 6.22 6.36 6.08 0 0 0
02/11/2012
6.22
 1,257,200 6.50 6.50 6.08 0 50,000 -0.4
01/11/2012
6.50
 284,900 6.50 6.64 6.43 0 0 0
31/10/2012
6.50
 552,600 6.50 6.57 6.36 0 30,000 -0.3
30/10/2012
6.50
 218,000 6.43 6.57 6.43 0 0 0
29/10/2012
6.43
 192,300 6.50 6.64 6.43 3,000 0 0.0
26/10/2012
6.50
 316,900 6.43 6.64 6.43 0 0 0
25/10/2012
6.43
 499,800 6.57 6.64 6.43 0 0 0
24/10/2012
6.57
 297,100 6.71 6.78 6.50 0 0 0
23/10/2012
6.71
 397,800 6.71 6.78 6.57 2,700 0 0.0
22/10/2012
6.71
 578,400 6.85 6.85 6.50 0 0 0
19/10/2012
6.85
 788,900 7.12 7.19 6.71 0 0 0
18/10/2012
7.12
 668,400 6.99 7.26 6.92 0 0 0
17/10/2012
6.99
 1,230,300 6.92 7.33 6.92 0 400 -0.0
16/10/2012
6.92
 710,300 6.50 6.92 6.57 0 0 0
15/10/2012
6.50
 393,500 6.71 6.78 6.43 2,000 0 0.0
12/10/2012
6.71
 446,700 6.85 6.92 6.71 0 0 0
11/10/2012
6.85
 848,100 6.85 7.26 6.78 0 0 0
10/10/2012
6.85
 518,700 6.78 6.85 6.57 0 0 0
09/10/2012
6.78
 734,000 6.78 6.99 6.64 0 2,800 -0.0
08/10/2012
6.78
 926,600 6.36 6.78 6.29 0 2,000 -0.0
05/10/2012
6.36
 513,500 6.29 6.43 6.22 6,000 0 0.1
04/10/2012
6.29
 152,200 6.22 6.29 6.15 0 0 0
03/10/2012
6.22
 605,600 6.01 6.29 6.01 0 0 0
02/10/2012
6.01
 469,000 6.01 6.15 5.94 0 140,000 -1.2
01/10/2012
6.01
 496,900 6.29 6.29 5.94 0 0 0
28/09/2012
6.29
 219,600 6.43 6.43 6.22 0 0 0
27/09/2012
6.43
 181,700 6.57 6.57 6.29 2,000 0 0.0
26/09/2012
6.57
 292,300 6.50 6.64 6.43 2,800 0 0.0
25/09/2012
6.50
 154,700 6.43 6.50 6.29 0 0 0
24/09/2012
6.43
 239,400 6.57 6.57 6.36 0 0 0
21/09/2012
6.57
 259,700 6.36 6.64 6.36 4,000 0 0.0
20/09/2012
6.36
 316,600 6.64 6.64 6.29 0 0 0
19/09/2012
6.64
 416,400 6.50 6.71 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |