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)
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
08/03/2012
9.01
 1,584,100 9.78 9.78 9.01 30,000 0 0.4
07/03/2012
9.78
 1,665,600 9.78 10.06 9.43 1,000 30,200 -0.4
06/03/2012
9.78
 2,434,500 9.85 10.48 9.43 0 32,700 -0.5
05/03/2012
9.85
 349,900 9.29 9.85 9.78 0 300 -0.0
02/03/2012
9.29
 1,655,700 8.94 9.29 8.73 9,200 0 0.1
01/03/2012
8.94
 1,474,700 8.87 9.01 8.52 18,500 0 0.2
29/02/2012
8.87
 964,900 8.38 8.94 8.24 0 0 0
28/02/2012
8.38
 1,880,000 9.22 9.22 8.38 0 0 0
27/02/2012
9.22
 1,413,400 8.66 9.29 8.52 51,800 45,700 0.1
24/02/2012
8.66
 2,306,900 8.24 8.80 8.38 30,000 194,600 -2.0
23/02/2012
8.24
 1,260,200 7.96 8.24 8.03 0 100,000 -1.2
22/02/2012
7.96
 1,284,500 7.26 7.96 7.19 0 60,000 -0.7
21/02/2012
7.26
 2,325,800 7.05 7.54 7.26 0 26,900 -0.3
20/02/2012
7.05
 529,600 6.85 7.05 6.85 20,100 30,100 -0.1
17/02/2012
6.85
 1,062,000 6.50 6.85 6.50 84,300 0 0.8
16/02/2012
6.50
 557,900 6.50 6.57 6.29 11,000 0 0.1
15/02/2012
6.50
 297,700 6.71 6.71 6.36 3,000 0 0.0
14/02/2012
6.71
 549,500 6.50 6.85 6.57 10,000 13,000 -0.0
13/02/2012
6.50
 825,800 6.78 6.78 6.43 0 0 0
10/02/2012
6.78
 722,300 7.12 7.12 6.78 0 0 0
09/02/2012
7.12
 682,500 7.47 7.47 7.12 0 20,000 -0.2
08/02/2012
7.47
 848,200 7.40 7.61 7.33 0 25,700 -0.3
07/02/2012
7.40
 850,000 7.33 7.61 7.19 0 5,000 -0.1
06/02/2012
7.33
 648,600 7.33 7.40 7.05 0 0 0
03/02/2012
7.33
 680,200 7.47 7.89 7.26 4,000 0 0.0
02/02/2012
7.47
 579,400 7.05 7.47 7.12 50,000 25,000 0.3
01/02/2012
7.05
 609,100 7.12 7.19 6.85 0 40,500 -0.4
31/01/2012
7.12
 737,300 6.92 7.33 6.99 10,000 0 0.1
30/01/2012
6.92
 647,600 6.92 7.12 6.64 13,000 0 0.1
20/01/2012
6.92
 783,900 6.99 7.26 6.92 114,000 0 1.2
19/01/2012
6.99
 426,100 6.71 6.99 6.64 0 0 0
18/01/2012
6.71
 297,800 6.50 6.71 6.43 0 0 0
17/01/2012
6.50
 585,900 6.64 6.78 6.50 0 0 0
16/01/2012
6.64
 541,500 6.29 6.64 6.43 0 0 0
13/01/2012
6.29
 1,176,400 5.94 6.29 5.87 0 0 0
12/01/2012
5.94
 444,400 6.01 6.01 5.80 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |