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)
29/11/2011
9.15
 397,400 9.36 9.64 9.15 7,000 300 0.1
28/11/2011
9.36
 795,500 8.94 9.50 8.38 34,000 4,000 0.4
25/11/2011
8.94
 260,100 9.01 9.01 8.87 3,000 27,700 -0.3
24/11/2011
9.01
 330,900 9.29 9.29 8.94 0 0 0
23/11/2011
9.29
 331,400 9.15 9.43 9.08 0 0 0
22/11/2011
9.15
 311,100 9.29 9.29 8.94 0 10,000 -0.1
21/11/2011
9.29
 276,200 9.29 9.36 9.15 0 30,000 -0.4
18/11/2011
9.29
 453,900 9.50 9.50 9.15 12,000 0 0.2
17/11/2011
9.50
 332,000 9.78 9.92 9.43 0 100 -0.0
16/11/2011
9.78
 429,700 9.43 9.85 9.43 0 0 0
15/11/2011
9.43
 484,800 9.36 9.50 9.29 0 0 0
14/11/2011
9.36
 445,700 9.50 9.64 9.22 0 0 0
11/11/2011
9.50
 399,500 9.57 9.71 9.43 0 0 0
10/11/2011
9.57
 411,100 9.71 9.71 9.43 0 0 0
09/11/2011
9.71
 268,400 9.92 9.92 9.64 300 0 0.0
08/11/2011
9.92
 438,600 9.71 9.92 9.43 0 0 0
07/11/2011
9.71
 490,600 9.92 9.92 9.43 0 0 0
04/11/2011
9.92
 641,500 9.99 10.20 9.85 0 17,000 -0.2
03/11/2011
9.99
 482,700 9.99 10.06 9.78 0 0 0
02/11/2011
9.99
 505,300 10.34 10.34 9.85 2,000 0 0.0
01/11/2011
10.34
 960,500 10.83 10.83 10.27 0 10,000 -0.2
31/10/2011
10.83
 1,716,100 10.48 11.04 10.55 17,000 7,000 0.2
28/10/2011
10.48
 930,800 9.85 10.48 9.92 0 45,500 -0.7
27/10/2011
9.85
 285,800 9.85 9.99 9.78 0 2,800 -0.0
26/10/2011
9.85
 293,600 9.78 9.92 9.71 0 0 0
25/10/2011
9.78
 393,800 10.06 10.20 9.78 0 10,000 -0.1
24/10/2011
10.06
 454,800 10.27 10.41 9.99 0 0 0
21/10/2011
10.27
 535,400 9.78 10.34 9.85 5,400 0 0.1
20/10/2011
9.78
 478,300 9.78 10.41 9.78 0 121,300 -1.7
19/10/2011
9.78
 492,400 9.57 9.99 9.36 32,100 1,500 0.4
18/10/2011
9.57
 684,100 9.78 9.78 9.43 1,500 0 0.0
17/10/2011
9.78
 467,400 9.99 10.13 9.78 1,000 0 0.0
14/10/2011
9.99
 521,500 9.99 10.20 9.99 0 13,000 -0.2
13/10/2011
9.99
 559,600 9.99 10.20 9.78 0 0 0
12/10/2011
9.99
 1,206,500 10.48 10.48 9.92 0 20,000 -0.3
11/10/2011
10.48
 395,400 10.55 10.97 10.48 0 34,000 -0.5
10/10/2011
10.55
 506,800 10.83 10.83 10.41 10,800 8,000 0.0
07/10/2011
10.83
 549,300 11.18 11.39 10.76 0 0 0
06/10/2011
11.18
 616,000 10.55 11.32 10.76 10,000 0 0.2
05/10/2011
10.55
 667,600 10.83 10.90 10.55 3,000 20,000 -0.3
04/10/2011
10.83
 582,700 10.55 10.83 10.34 0 0 0
03/10/2011
10.55
 1,019,700 10.83 10.97 10.41 0 15,000 -0.2
30/09/2011
10.83
 569,100 11.11 11.18 10.83 5,300 21,500 -0.3
29/09/2011
11.11
 1,324,700 11.60 11.60 10.97 20,000 50,000 -0.5
28/09/2011
11.60
 680,300 11.60 12.08 11.53 24,200 12,000 0.2
27/09/2011
11.60
 730,600 11.67 11.80 11.53 61,000 0 1.0
26/09/2011
11.67
 601,600 11.94 11.94 11.53 0 0 0
23/09/2011
11.94
 505,500 12.08 12.15 11.74 2,000 0 0.0
22/09/2011
12.08
 1,117,100 11.87 12.22 11.80 27,500 0 0.5
21/09/2011
11.87
 865,000 11.53 11.94 11.53 0 96,100 -1.6
20/09/2011
11.53
 578,000 11.87 12.01 11.53 2,000 52,700 -0.8
19/09/2011
11.87
 686,100 11.74 12.01 11.60 50,000 0 0.9
16/09/2011
11.74
 1,114,500 11.94 12.15 11.60 90,000 62,800 0.5
15/09/2011
11.94
 1,322,800 12.15 12.36 11.67 700 1,000 -0.0
14/09/2011
12.15
 1,792,300 12.78 12.99 12.15 27,200 214,700 -3.3
13/09/2011
12.78
 1,128,000 12.92 13.48 12.71 0 0 0
12/09/2011
12.92
 1,440,600 12.57 13.13 12.29 4,700 13,500 -0.2
09/09/2011
12.57
 1,347,700 12.71 12.99 12.29 35,000 11,000 0.4
08/09/2011
12.71
 2,122,200 12.22 12.99 12.64 25,000 54,400 -0.6
07/09/2011
12.22
 1,073,000 11.60 12.22 11.60 66,400 800 1.1
06/09/2011
11.60
 1,153,300 11.67 11.87 11.32 13,800 110,000 -1.6
05/09/2011
11.67
 1,416,000 12.36 12.36 11.60 29,100 142,200 -1.9
01/09/2011
12.36
 1,292,200 12.29 12.57 12.08 0 0 0
31/08/2011
12.29
 1,602,100 12.29 12.85 12.08 150,800 110,000 0.7
30/08/2011
12.29
 1,861,900 12.15 12.71 12.22 3,400 106,300 -1.8
29/08/2011
12.15
 1,411,400 11.46 12.15 11.46 5,000 5,000 -0.0
26/08/2011
11.46
 1,095,100 11.46 11.67 11.18 0 5,000 -0.1
25/08/2011
11.46
 1,561,600 11.32 11.67 10.97 72,000 0 1.2
24/08/2011
11.32
 1,820,900 11.60 12.29 11.18 156,000 5,000 2.6
23/08/2011
11.60
 2,077,500 12.01 12.22 11.53 79,300 0 1.3
22/08/2011
12.01
 706,000 11.18 12.01 11.18 0 1,000 -0.0
19/08/2011
11.18
 1,466,300 11.39 11.67 10.90 2,100 243,000 -3.8
18/08/2011
11.39
 1,481,700 10.97 11.46 11.18 201,400 0 3.3
17/08/2011
10.97
 1,686,200 10.27 10.97 10.34 130,000 0 2.0
16/08/2011
10.27
 707,400 10.13 10.55 10.13 0 60,000 -0.9
15/08/2011
10.13
 573,700 10.27 10.27 10.06 0 133,000 -1.9
12/08/2011
10.27
 541,700 10.20 10.48 10.13 0 14,000 -0.2
11/08/2011
10.20
 852,900 10.34 10.34 9.71 100 100 -0
10/08/2011
10.34
 839,000 9.71 10.41 9.92 80,000 0 1.2
09/08/2011
9.71
 1,595,200 10.20 10.20 9.71 103,000 46,400 0.8
08/08/2011
10.20
 1,108,400 10.76 10.83 10.13 0 126,600 -1.9
05/08/2011
10.76
 1,842,700 10.34 10.90 10.13 446,200 0 6.8
04/08/2011
10.34
 734,700 9.99 10.34 9.92 5,000 0 0.1
03/08/2011
9.99
 541,300 9.64 9.99 9.29 1,000 0 0.0
02/08/2011
9.64
 755,500 9.92 9.92 9.43 9,300 23,000 -0.2
01/08/2011
9.92
 488,300 10.20 10.20 9.78 1,200 0 0.0
29/07/2011
10.20
 691,800 10.41 10.48 9.99 0 31,500 -0.5
28/07/2011
10.41
 320,800 10.41 10.69 10.34 3,000 0 0.0
27/07/2011
10.41
 482,200 10.27 10.48 10.20 108,000 0 1.6
26/07/2011
10.27
 427,600 10.20 10.55 10.20 0 1,500 -0.0
25/07/2011
10.20
 432,100 10.34 10.34 10.20 0 0 0
22/07/2011
10.34
 301,600 10.48 10.62 10.34 0 0 0
21/07/2011
10.48
 694,200 10.83 10.97 10.48 72,800 0 1.1
20/07/2011
10.83
 631,100 10.27 10.90 10.20 37,000 0 0.6
19/07/2011
10.27
 462,600 10.41 10.41 10.20 0 4,800 -0.1
18/07/2011
10.41
 390,700 10.48 10.55 10.27 100 0 0.0
15/07/2011
10.48
 339,600 10.76 10.97 10.48 0 0 0
14/07/2011
10.76
 379,400 10.76 10.97 10.41 0 0 0
13/07/2011
10.76
 838,000 10.69 10.97 10.55 8,300 0 0.1
12/07/2011
10.69
 879,400 10.34 10.83 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |