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)
18/09/2012
6.50
 911,500 6.92 6.92 6.50 1,000 6,500 -0.1
17/09/2012
6.92
 229,100 7.12 7.19 6.85 0 0 0
14/09/2012
7.12
 605,500 6.99 7.26 6.99 0 29,500 -0.3
13/09/2012
6.99
 371,800 6.64 6.99 6.50 0 0 0
12/09/2012
6.64
 257,300 6.57 6.85 6.57 0 0 0
11/09/2012
6.57
 515,900 6.71 6.71 6.43 0 0 0
10/09/2012
6.71
 663,400 7.19 7.19 6.71 0 0 0
07/09/2012
7.19
 457,000 6.99 7.26 6.99 1,000 0 0.0
06/09/2012
6.99
 430,300 7.26 7.26 6.99 0 0 0
05/09/2012
7.26
 1,148,500 7.54 7.61 7.12 8,100 20 0.1
04/09/2012
7.54
 387,200 7.61 7.75 7.54 0 0 0
31/08/2012
7.61
 294,600 7.68 7.68 7.47 0 6,800 -0.1
30/08/2012
7.68
 463,500 7.82 7.96 7.61 1,000 0 0.0
29/08/2012
7.82
 808,400 7.33 7.82 7.47 1,000 0 0.0
28/08/2012
7.33
 445,800 7.33 7.40 6.99 0 0 0
27/08/2012
7.33
 539,800 7.82 7.82 7.33 0 0 0
24/08/2012
7.82
 1,548,400 7.54 8.03 7.05 0 0 0
23/08/2012
7.54
 684,500 8.17 8.17 7.54 33,000 0 0.4
22/08/2012
8.17
 1,224,100 8.52 8.52 8.03 0 0 0
21/08/2012
8.52
 1,059,300 9.15 9.29 8.52 2,000 0 0.0
20/08/2012
9.15
 1,089,200 8.87 9.29 9.01 0 0 0
17/08/2012
8.87
 322,300 8.87 9.01 8.80 0 0 0
16/08/2012
8.87
 230,900 8.94 9.08 8.80 3,000 0 0.0
15/08/2012
8.94
 425,600 9.01 9.15 8.80 0 0 0
14/08/2012
9.01
 180,400 8.94 9.22 9.01 0 0 0
13/08/2012
8.94
 275,600 9.15 9.15 8.87 0 0 0
10/08/2012
9.15
 490,600 9.15 9.22 8.94 0 0 0
09/08/2012
9.15
 867,100 9.08 9.50 9.08 0 0 0
08/08/2012
9.08
 524,300 8.80 9.15 8.73 900 0 0.0
07/08/2012
8.80
 463,600 9.01 9.15 8.80 50,000 0 0.6
06/08/2012
9.01
 1,058,900 8.38 9.01 8.59 0 0 0
03/08/2012
8.38
 261,500 8.45 8.59 8.38 0 30,900 -0.4
02/08/2012
8.45
 140,800 8.45 8.59 8.38 1,000 0 0.0
01/08/2012
8.45
 350,100 8.59 8.59 8.24 700 0 0.0
31/07/2012
8.59
 235,200 8.66 8.73 8.52 0 0 0
30/07/2012
8.66
 277,500 8.52 8.66 8.38 0 0 0
27/07/2012
8.52
 329,200 8.66 8.87 8.38 5,600 0 0.1
26/07/2012
8.66
 328,100 8.52 8.73 8.52 0 0 0
25/07/2012
8.52
 366,800 8.52 8.73 8.38 0 0 0
24/07/2012
8.52
 997,100 9.08 9.08 8.52 30,000 10,000 0.2
23/07/2012
9.08
 782,000 9.43 9.57 9.01 0 105,000 -1.4
20/07/2012
9.43
 714,600 9.71 10.34 9.43 0 95,000 -1.3
19/07/2012
9.71
 1,142,400 9.08 9.71 8.94 0 120,000 -1.6
18/07/2012
9.08
 673,900 8.94 9.29 8.87 0 100,000 -1.3
17/07/2012
8.94
 607,800 8.38 8.94 8.31 0 2,200 -0.0
16/07/2012
8.38
 325,900 8.80 8.80 8.31 0 0 0
13/07/2012
8.80
 562,600 8.38 8.94 8.38 0 1,000 -0.0
12/07/2012
8.38
 225,300 8.03 8.45 8.10 0 0 0
11/07/2012
8.03
 166,500 7.96 8.17 7.89 0 0 0
10/07/2012
7.96
 251,900 8.03 8.17 7.82 0 0 0
09/07/2012
8.03
 201,600 8.38 8.38 8.03 0 0 0
06/07/2012
8.38
 376,100 8.66 8.73 8.17 0 0 0
05/07/2012
8.66
 541,300 8.03 8.66 8.03 0 0 0
04/07/2012
8.03
 316,200 8.31 8.45 8.03 50,000 0 0.6
03/07/2012
8.31
 484,800 8.38 8.38 8.10 120,000 0 1.4
02/07/2012
8.38
 260,900 8.59 8.66 8.31 120,000 0 1.4
29/06/2012
8.59
 211,200 8.73 8.87 8.52 0 0 0
28/06/2012
8.73
 519,200 8.38 8.80 8.17 130,000 600 1.6
27/06/2012
8.38
 251,500 8.45 8.73 8.38 0 0 0
26/06/2012
8.45
 673,100 8.87 8.87 8.38 0 107,200 -1.3
25/06/2012
8.87
 673,300 9.15 9.22 8.73 1,000 19,300 -0.2
22/06/2012
9.15
 549,000 9.29 9.36 9.08 0 0 0
21/06/2012
9.29
 336,400 9.22 9.50 9.22 0 0 0
20/06/2012
9.22
 257,200 9.36 9.36 9.22 0 0 0
19/06/2012
9.36
 275,500 9.50 9.50 9.22 5,400 0 0.1
18/06/2012
9.50
 337,500 9.43 9.71 9.43 20 20 0
15/06/2012
9.43
 356,800 9.22 9.57 9.15 0 0 0
14/06/2012
9.22
 348,300 9.36 9.43 9.15 0 45,300 -0.6
13/06/2012
9.36
 268,200 9.29 9.50 9.22 0 0 0
12/06/2012
9.29
 397,000 9.64 9.64 9.29 0 0 0
11/06/2012
9.64
 550,300 9.43 9.85 9.50 30,000 900 0.4
08/06/2012
9.43
 912,900 9.50 9.92 9.43 0 0 0
07/06/2012
9.50
 714,500 9.15 9.85 9.36 30,100 0 0.4
06/06/2012
9.15
 237,100 9.29 9.43 8.94 0 0 0
05/06/2012
9.29
 375,700 8.94 9.36 8.73 0 0 0
04/06/2012
8.94
 481,600 9.22 9.50 8.80 0 0 0
01/06/2012
9.22
 373,600 9.22 9.50 9.01 0 0 0
31/05/2012
9.22
 714,100 9.50 9.50 9.15 0 0 0
30/05/2012
9.50
 266,700 9.50 9.71 9.43 0 0 0
29/05/2012
9.50
 392,400 9.64 9.71 9.36 0 0 0
28/05/2012
9.64
 677,300 9.85 10.27 9.50 0 0 0
25/05/2012
9.85
 1,067,600 9.22 9.85 9.29 0 1,100 -0.0
24/05/2012
9.22
 773,100 9.15 9.78 8.66 0 26,100 -0.3
23/05/2012
9.15
 763,300 9.71 9.71 9.15 900 400 0.0
22/05/2012
9.71
 541,100 9.85 10.13 9.64 0 0 0
21/05/2012
9.85
 506,400 9.29 9.85 9.36 0 20,000 -0.3
18/05/2012
9.29
 1,283,800 9.71 9.71 9.08 0 0 0
17/05/2012
9.71
 1,065,400 10.34 10.41 9.64 0 0 0
16/05/2012
10.34
 848,700 10.27 10.48 9.92 0 0 0
15/05/2012
10.27
 994,400 10.48 10.55 10.13 0 0 0
14/05/2012
10.48
 1,104,300 10.76 10.97 10.34 2,200 8,000 -0.1
11/05/2012
10.76
 2,300,800 10.62 11.18 10.48 21,000 586,600 -8.9
10/05/2012
10.62
 1,717,300 10.62 10.90 10.41 0 435,000 -6.6
09/05/2012
10.62
 1,046,400 10.83 10.90 10.55 0 158,300 -2.4
08/05/2012
10.83
 992,500 11.32 11.39 10.76 0 17,300 -0.3
07/05/2012
11.32
 1,285,700 10.90 11.32 10.97 70,000 700 1.1
04/05/2012
10.90
 1,205,200 10.69 11.18 10.69 0 1,000 -0.0
03/05/2012
10.69
 1,095,800 10.34 10.83 10.27 0 400 -0.0
02/05/2012
10.34
 820,000 10.55 10.83 10.34 1,100 15,500 -0.2
27/04/2012
10.55
 575,100 10.41 10.76 10.27 2,000 15,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |