CTCP Chứng khoán Bảo Việt (bvs)

28.90
1.20
(4.33%)
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
(2026-08-18) 		1.50 5.73% 16,567,200 53,700 0.7
25.90
30.30
28.90
2 tháng
(2026-07-20) 		-0.60 -2.12% 37,982,500 -207,000 -6.8
24.30
30.30
28.90
3 tháng
(2026-06-19) 		1.10 4.14% 61,907,800 -171,900 -5.9
24.30
36
28.90
6 tháng
(2026-03-23) 		3.40 13.99% 75,005,800 -205,900 -6.9
24.30
36
28.90
12 tháng
(2025-09-22) 		-8.33 -23.12% 110,722,700 -354,600 -12.1
24.30
37.59
28.90
24 tháng
(2024-09-27) 		-13.01 -31.96% 303,735,230 -525,530 -21.0
24.30
46.77
28.90
36 tháng
(2023-10-03) 		3.54 14.68% 466,604,948 -2,932,817 -102.3
19.35
46.77
28.90
60 tháng
(2021-10-13) 		-1 -3.50% 643,606,383 -2,937,936 -85.8
10.69
46.77
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |