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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |