CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
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
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |