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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |