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)
11/07/2011
10.34
 437,000 10.76 10.76 10.27 0 1,500 -0.0
08/07/2011
10.76
 697,400 10.83 10.90 10.62 0 0 0
07/07/2011
10.83
 650,700 10.97 11.25 10.76 15,000 2,600 0.2
06/07/2011
10.97
 1,602,100 10.83 11.53 10.76 20,000 1,100 0.3
05/07/2011
10.83
 319,500 10.41 10.83 10.55 32,100 0 0.5
04/07/2011
10.41
 587,900 9.99 10.48 9.78 10,000 7,500 0.0
01/07/2011
9.99
 851,000 10.34 10.48 9.78 19,600 10,000 0.1
30/06/2011
10.34
 806,600 10.62 10.76 10.27 6,100 1,400 0.1
29/06/2011
10.62
 814,400 10.55 10.83 10.13 5,200 0 0.1
28/06/2011
10.55
 1,480,100 11.25 11.25 10.48 40,000 406,100 -5.5
27/06/2011
11.25
 637,600 11.32 11.53 11.11 0 400 -0.0
24/06/2011
11.32
 575,300 11.18 11.53 10.83 1,600 0 0.0
23/06/2011
11.18
 1,051,000 11.60 11.80 11.11 6,400 160,000 -2.4
22/06/2011
11.60
 1,241,600 11.94 12.29 11.25 14,000 136,200 -2.0
21/06/2011
11.94
 1,549,100 11.11 11.94 10.83 210,500 70,000 2.5
20/06/2011
11.11
 1,169,200 11.74 11.74 11.11 40,800 0 0.7
17/06/2011
11.74
 1,416,700 12.22 12.50 11.74 6,500 10,000 -0.1
16/06/2011
12.22
 1,727,300 12.64 13.27 11.87 30,000 0 0.6
15/06/2011
12.64
 1,130,900 13.06 13.20 12.64 22,000 0 0.4
14/06/2011
13.06
 2,415,400 14.04 14.74 12.99 2,600 48,800 -0.9
13/06/2011
14.04
 1,652,400 13.13 14.04 13.48 0 0 0
10/06/2011
13.13
 402,300 12.64 13.13 12.78 8,500 0 0.2
09/06/2011
12.64
 1,893,200 11.80 12.64 11.46 133,700 0 2.4
08/06/2011
11.80
 2,318,900 11.18 11.94 11.39 32,800 5,000 0.5
07/06/2011
11.18
 498,700 10.76 11.18 10.76 0 0 0
06/06/2011
10.76
 1,083,600 10.41 10.90 9.92 38,600 0 0.6
03/06/2011
10.41
 2,939,700 9.85 10.48 9.92 221,000 0 3.3
02/06/2011
9.85
 300,300 9.36 9.85 9.78 64,600 0 0.9
01/06/2011
9.36
 428,300 8.80 9.36 8.66 9,900 0 0.1
31/05/2011
8.80
 656,800 8.87 9.22 8.52 25,900 0 0.3
30/05/2011
8.87
 918,700 9.43 10.06 8.80 2,000 0 0.0
27/05/2011
9.43
 536,700 9.43 9.43 9.22 0 113,800 -1.5
26/05/2011
9.43
 2,209,900 9.08 9.71 8.45 22,000 597,400 -6.9
25/05/2011
9.08
 750,600 9.57 9.57 9.08 0 113,800 -1.5
24/05/2011
9.57
 1,163,500 10.20 10.20 9.57 0 16,600 -0.2
23/05/2011
10.20
 908,800 10.83 10.83 10.13 0 0 0
20/05/2011
10.83
 452,500 11.04 11.11 10.69 0 0 0
19/05/2011
11.04
 551,700 11.32 11.46 10.83 0 88,700 -1.4
18/05/2011
11.32
 756,300 10.83 11.46 10.69 50,000 21,100 0.5
17/05/2011
10.83
 580,200 11.11 11.11 10.55 5,000 300 0.1
16/05/2011
11.11
 568,800 11.32 11.60 10.97 0 0 0
13/05/2011
11.32
 618,300 11.46 11.60 11.32 0 0 0
12/05/2011
11.46
 507,400 11.53 11.80 11.39 0 0 0
11/05/2011
11.53
 596,900 11.60 11.67 11.39 2,000 0 0.0
10/05/2011
11.60
 782,800 11.67 12.15 11.32 64,000 20,600 0.7
09/05/2011
11.67
 944,900 11.25 11.67 11.18 62,200 0 1.0
06/05/2011
11.25
 684,100 10.76 11.46 10.62 115,100 75,000 0.7
05/05/2011
10.76
 916,500 11.25 11.39 10.76 11,800 0 0.2
04/05/2011
11.25
 778,600 11.74 11.94 10.90 211,600 300 3.5
29/04/2011
11.74
 956,300 11.53 11.94 10.90 150,000 14,200 2.3
28/04/2011
11.53
 949,300 11.25 11.74 11.11 109,800 34,800 1.2
27/04/2011
11.25
 762,300 10.83 11.46 10.69 0 0 0
26/04/2011
10.83
 1,968,000 10.55 11.25 10.62 15,000 30,300 -0.2
25/04/2011
10.55
 344,400 10.41 10.55 10.34 14,200 0 0.2
22/04/2011
10.41
 1,000,800 9.99 10.48 9.64 3,500 0 0.0
21/04/2011
9.99
 329,900 10.20 10.48 9.92 0 3,600 -0.1
20/04/2011
10.20
 577,100 10.20 10.62 9.50 100 0 0.0
19/04/2011
10.20
 523,400 9.99 10.48 9.78 6,100 0 0.1
18/04/2011
9.99
 508,600 10.20 10.34 9.78 400 0 0.0
15/04/2011
10.20
 664,100 10.41 10.69 10.13 0 2,000 -0.0
14/04/2011
10.41
 459,100 10.69 10.83 10.41 2,000 0 0.0
13/04/2011
10.69
 229,700 10.90 10.97 10.62 0 0 0
08/04/2011
10.90
 334,900 11.04 11.11 10.69 1,000 10,000 -0.1
07/04/2011
11.04
 348,900 11.39 11.74 11.04 0 24,600 -0.4
06/04/2011
11.39
 841,200 10.76 11.46 10.76 10,400 50,000 -0.6
05/04/2011
10.76
 605,400 10.76 11.11 10.55 0 61,600 -0.9
04/04/2011
10.76
 525,700 11.18 11.25 10.69 0 0 0
01/04/2011
11.18
 400,500 11.53 11.87 11.04 1,000 18,000 -0.3
31/03/2011
11.53
 412,200 11.74 11.87 11.46 0 0 0
30/03/2011
11.74
 978,200 12.08 12.08 11.32 19,500 0 0.3
29/03/2011
12.08
 2,152,600 12.85 12.92 12.08 8,000 0 0.1
28/03/2011
12.85
 452,000 12.50 13.34 12.43 4,000 0 0.1
25/03/2011
12.50
 951,000 12.85 12.92 12.29 10,000 10,000 -0.0
24/03/2011
12.85
 736,600 13.48 13.90 12.71 37,200 95,200 -1.1
23/03/2011
13.48
 592,600 13.06 13.48 12.78 36,500 3,000 0.6
22/03/2011
13.06
 1,163,700 13.55 13.83 13.06 13,700 21,100 -0.2
21/03/2011
13.55
 1,447,200 13.62 14.25 13.55 2,800 71,000 -1.4
18/03/2011
13.62
 1,588,000 12.85 13.62 12.78 0 100 -0.0
17/03/2011
12.85
 761,200 12.64 13.27 12.50 3,000 0 0.1
16/03/2011
12.64
 602,700 12.36 12.85 12.15 10,500 20,000 -0.2
15/03/2011
12.36
 953,200 12.78 13.20 12.22 23,500 0 0.4
14/03/2011
12.78
 2,543,400 12.57 13.41 12.36 0 30,900 -0.6
11/03/2011
12.57
 267,200 11.94 12.57 12.57 0 140,000 -2.5
10/03/2011
11.94
 583,500 11.18 11.94 10.83 0 60,000 -1.0
09/03/2011
11.18
 1,049,400 11.74 11.94 11.18 3,800 20,000 -0.3
08/03/2011
11.74
 682,800 12.50 12.71 11.60 15,000 0 0.3
07/03/2011
12.50
 622,800 12.22 12.71 12.15 142,200 50,000 1.6
04/03/2011
12.22
 736,100 12.15 12.50 11.53 71,200 0 1.2
03/03/2011
12.15
 1,221,000 12.99 12.99 12.15 205,900 394,900 -3.3
02/03/2011
12.99
 1,087,700 13.90 13.90 12.99 0 350,100 -6.5
01/03/2011
13.90
 639,200 13.90 14.25 13.62 66,000 0 1.3
28/02/2011
13.90
 1,240,800 14.18 14.67 13.83 29,000 108,000 -1.6
25/02/2011
14.18
 885,700 13.41 14.18 13.20 1,700 40,000 -0.7
24/02/2011
13.41
 1,067,300 14.25 14.25 13.06 4,000 0 0.1
23/02/2011
14.25
 1,144,900 13.97 14.32 13.62 17,000 180,000 -3.2
22/02/2011
13.97
 1,314,700 14.74 14.74 13.76 0 250,000 -4.9
21/02/2011
14.74
 543,500 15.58 15.58 14.74 0 65,000 -1.4
18/02/2011
15.58
 573,400 16.07 16.21 15.44 20,000 0 0.5
17/02/2011
16.07
 481,700 16.55 16.62 15.79 0 0 0
16/02/2011
16.55
 1,241,700 16.35 16.83 16.28 0 52,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |