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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |