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)
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
15/02/2011
16.35
 314,800 16.42 16.42 16.14 0 50,000 -1.2
14/02/2011
16.42
 605,900 16.28 16.55 16.07 150,000 35,000 2.7
11/02/2011
16.28
 364,900 16.14 16.42 15.93 0 50,000 -1.2
10/02/2011
16.14
 491,800 16.42 16.76 16.07 17,600 44,100 -0.6
09/02/2011
16.42
 1,080,300 16.14 17.11 16.07 52,000 0 1.3
08/02/2011
16.14
 305,900 16.48 17.60 16.07 0 3,000 -0.1
28/01/2011
16.48
 761,200 16.42 16.90 16.42 1,100 0 0.0
27/01/2011
16.42
 623,100 15.58 16.48 15.58 14,100 30,000 -0.4
26/01/2011
15.58
 607,500 14.74 15.79 13.83 200 62,500 -1.4
25/01/2011
14.74
 1,561,000 15.51 15.51 14.60 0 15,000 -0.3
24/01/2011
15.51
 966,700 16.48 16.90 15.44 0 90,000 -2.0
21/01/2011
16.48
 565,300 16.48 17.04 16.28 0 0 0
20/01/2011
16.48
 474,300 16.76 17.04 16.35 0 2,400 -0.1
19/01/2011
16.76
 680,300 16.90 17.32 16.42 3,000 0 0.1
18/01/2011
16.90
 626,700 17.18 17.81 16.90 0 0 0
17/01/2011
17.18
 1,224,600 16.69 17.74 16.42 0 30,000 -0.8
14/01/2011
16.69
 1,067,400 16.97 16.97 16.14 0 0 0
13/01/2011
16.97
 446,900 16.83 17.39 16.42 2,000 0 0.0
12/01/2011
16.83
 835,400 16.55 17.11 16.35 0 0 0
11/01/2011
16.55
 1,185,300 17.46 17.60 16.42 5,400 1,000 0.1
10/01/2011
17.46
 1,113,400 18.37 18.37 17.46 1,000 2,000 -0.0
07/01/2011
18.37
 804,400 19.07 19.35 18.23 200 30,000 -0.8
06/01/2011
19.07
 749,500 18.93 19.14 18.37 0 4,400 -0.1
05/01/2011
18.93
 927,800 19.91 20.26 18.86 0 17,000 -0.5
04/01/2011
19.91
 521,800 19.98 20.96 19.84 0 1,300 -0.0
31/12/2010
19.98
 888,200 19.70 20.26 19.70 35,000 0 1.0
30/12/2010
19.70
 905,100 20.19 20.61 19.63 20,100 1,000 0.5
29/12/2010
20.19
 2,304,600 19.49 20.54 19.70 175,200 14,200 4.7
28/12/2010
19.49
 709,100 18.51 19.49 16.97 0 0 0
27/12/2010
18.51
 733,900 17.74 18.79 17.74 35,000 0 0.9
24/12/2010
17.74
 1,113,100 18.23 18.79 17.18 0 20,000 -0.5
23/12/2010
18.23
 1,747,900 18.93 19.35 18.16 60,000 41,200 0.5
22/12/2010
18.93
 932,400 19.98 20.54 18.72 46,300 0 1.3
21/12/2010
19.98
 1,631,400 20.40 20.89 19.35 31,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |