CTCP Chứng khoán Bảo Việt (bvs)

26
-0.70
(-2.62%)
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)
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
26/04/2012
10.41
 700,000 10.69 10.83 10.34 0 75,000 -1.1
25/04/2012
10.69
 858,400 10.62 10.97 10.55 1,400 0 0.0
24/04/2012
10.62
 593,600 10.27 10.62 10.13 700 500 0.0
23/04/2012
10.27
 836,400 10.48 10.76 10.13 3,000 5,000 -0.0
20/04/2012
10.48
 1,179,400 10.41 10.83 10.20 0 30,000 -0.4
19/04/2012
10.41
 1,193,000 10.97 10.97 10.27 5,500 84,500 -1.2
18/04/2012
10.97
 1,182,300 11.11 11.25 10.83 0 6,500 -0.1
17/04/2012
11.11
 1,254,000 11.60 11.74 11.04 0 500 -0.0
16/04/2012
11.60
 1,896,300 10.83 11.60 10.83 0 14,000 -0.2
13/04/2012
10.83
 1,538,300 10.76 11.32 10.55 146,000 0 2.3
12/04/2012
10.76
 1,900,000 10.97 11.32 10.69 35,600 0 0.6
11/04/2012
10.97
 1,261,800 10.69 11.25 10.69 7,000 0 0.1
10/04/2012
10.69
 1,535,000 11.18 11.46 10.48 0 2,000 -0.0
09/04/2012
11.18
 1,255,500 10.62 11.32 10.69 0 0 0
06/04/2012
10.62
 1,474,800 10.76 11.32 10.55 0 2,000 -0.0
05/04/2012
10.76
 1,915,100 10.06 10.76 9.85 0 0 0
04/04/2012
10.06
 975,700 10.34 10.62 9.92 2,000 1,300 0.0
03/04/2012
10.34
 1,209,100 9.71 10.34 9.08 0 6,300 -0.1
30/03/2012
9.71
 1,348,400 10.13 10.27 9.57 0 0 0
29/03/2012
10.13
 1,609,600 10.76 11.04 10.13 2,000 6,400 -0.1
28/03/2012
10.76
 1,742,300 10.76 11.04 10.13 5,000 0 0.1
27/03/2012
10.76
 1,812,900 11.46 11.53 10.76 400 0 0.0
26/03/2012
11.46
 1,174,200 11.67 12.08 11.39 600 300 0.0
23/03/2012
11.67
 2,176,900 10.90 11.67 10.76 25,000 14,000 0.2
22/03/2012
10.90
 1,513,300 10.97 11.25 10.69 400 0 0.0
21/03/2012
10.97
 1,662,500 10.97 11.46 10.90 4,500 1,200 0.1
20/03/2012
10.97
 1,816,500 10.20 10.97 9.57 0 5,000 -0.1
19/03/2012
10.20
 1,179,300 10.06 10.62 9.78 0 5,000 -0.1
16/03/2012
10.06
 2,001,700 9.71 10.06 9.92 0 10,000 -0.1
15/03/2012
9.71
 2,018,600 8.87 9.71 8.73 0 0 0
14/03/2012
8.87
 1,135,800 9.01 9.43 8.80 0 12,800 -0.2
13/03/2012
9.01
 1,237,300 8.31 9.01 8.45 0 0 0
12/03/2012
8.31
 948,500 8.80 8.80 8.24 4,800 0 0.1
09/03/2012
8.80
 955,000 9.01 9.29 8.59 2,000 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |