CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
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
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2013
7.26
 204,500 7.40 7.40 7.26 0 0 0
20/08/2013
7.40
 317,800 7.54 7.54 7.40 0 0 0
19/08/2013
7.54
 564,300 7.12 7.54 7.12 0 0 0
16/08/2013
7.12
 242,600 7.12 7.12 7.05 0 0 0
15/08/2013
7.12
 267,300 7.05 7.12 6.99 0 0 0
14/08/2013
7.05
 151,000 6.92 7.05 6.92 0 0 0
13/08/2013
6.92
 152,910 6.99 6.99 6.92 15,900 0 0.2
12/08/2013
6.99
 138,560 6.99 7.05 6.92 0 10,050 -0.1
09/08/2013
6.99
 155,200 6.99 7.12 6.99 0 45,900 -0.5
08/08/2013
6.99
 95,900 7.12 7.12 6.99 0 0 0
07/08/2013
7.12
 205,810 7.05 7.19 7.05 1,200 0 0.0
06/08/2013
7.05
 267,750 6.99 7.12 6.92 0 73,050 -0.7
05/08/2013
6.99
 70,900 7.12 7.12 6.99 0 0 0
02/08/2013
7.12
 180,100 6.99 7.19 7.05 0 0 0
01/08/2013
6.99
 178,000 6.99 7.05 6.85 0 600 -0.0
31/07/2013
6.99
 174,076 7.12 7.12 6.99 0 0 0
30/07/2013
7.12
 53,848 7.05 7.12 6.99 0 4,800 -0.0
29/07/2013
7.05
 193,804 7.19 7.26 6.99 0 0 0
26/07/2013
7.19
 315,400 7.19 7.26 7.12 0 0 0
25/07/2013
7.19
 304,400 7.33 7.40 7.19 0 17,900 -0.2
24/07/2013
7.33
 402,000 7.54 7.54 6.85 0 55,000 -0.6
23/07/2013
7.54
 256,400 7.61 7.61 7.54 0 0 0
22/07/2013
7.61
 190,000 7.68 7.75 7.61 0 1,400 -0.0
19/07/2013
7.68
 80,900 7.75 7.75 7.68 0 0 0
18/07/2013
7.75
 226,200 7.82 7.82 7.68 3,800 0 0.0
17/07/2013
7.82
 257,600 7.96 7.96 7.75 0 0 0
16/07/2013
7.96
 295,100 7.82 7.96 7.75 0 0 0
15/07/2013
7.82
 174,200 7.96 7.96 7.82 0 10,000 -0.1
12/07/2013
7.96
 255,500 7.75 7.96 7.75 2,600 0 0.0
11/07/2013
7.75
 140,300 7.82 7.82 7.68 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |