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)
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
20/12/2010
20.40
 1,621,200 20.05 21.37 19.63 43,700 0 1.3
17/12/2010
20.05
 1,105,900 18.86 20.05 18.79 9,400 12,900 -0.1
16/12/2010
18.86
 2,045,000 19.70 19.70 18.72 531,300 8,000 14.1
15/12/2010
19.70
 1,975,600 19.35 21.03 19.42 25,400 0 0.7
14/12/2010
19.35
 4,668,100 18.79 20.05 18.16 2,000 141,900 -4.0
13/12/2010
18.79
 27,000 17.60 18.79 18.79 0 30,000 -0.8
10/12/2010
17.60
 418,100 17.32 17.60 17.46 2,000 50,000 -1.2
09/12/2010
17.32
 1,969,200 15.72 17.32 15.16 0 33,300 -0.8
08/12/2010
15.72
 3,165,200 15.93 17.25 15.02 21,700 66,300 -1.0
07/12/2010
15.93
 4,443,400 15.16 16.21 15.65 252,800 150,300 2.4
06/12/2010
15.16
 437,900 14.18 15.16 15.16 0 500,000 -10.9
03/12/2010
14.18
 162,900 13.27 14.18 14.18 0 50,000 -1.0
02/12/2010
13.27
 1,217,900 12.43 13.27 12.92 0 504,400 -9.6
01/12/2010
12.43
 2,366,200 11.67 12.43 12.29 0 336,000 -6.0
30/11/2010
11.67
 705,400 11.25 11.67 11.67 0 500,000 -8.4
29/11/2010
11.25
 632,300 10.83 11.25 9.85 0 4,000 -0.1
26/11/2010
10.83
 414,800 10.34 10.83 10.20 0 11,000 -0.2
25/11/2010
10.34
 434,000 9.71 10.34 9.71 10,000 2,900 0.1
24/11/2010
9.71
 227,800 9.71 9.99 9.29 10,000 0 0.1
23/11/2010
9.71
 238,000 9.43 9.85 9.43 20,000 20,000 0.0
22/11/2010
9.43
 210,000 9.64 9.64 9.29 42,400 21,400 0.3
19/11/2010
9.64
 188,000 10.13 10.27 9.64 0 21,500 -0.3
18/11/2010
10.13
 381,000 9.71 10.20 9.78 300 32,200 -0.5
17/11/2010
9.71
 244,800 9.36 9.78 9.36 38,700 30,000 0.1
16/11/2010
9.36
 227,000 9.57 9.57 9.08 0 99,900 -1.3
15/11/2010
9.57
 255,400 9.99 9.99 9.50 78,000 73,200 0.1
12/11/2010
9.99
 261,300 10.27 10.34 9.71 500 56,000 -0.8
11/11/2010
10.27
 187,300 10.62 10.62 10.20 0 0 0
10/11/2010
10.62
 152,100 10.41 10.76 10.34 3,600 26,000 -0.3
09/11/2010
10.41
 234,400 10.90 10.90 10.34 0 33,200 -0.5
08/11/2010
10.90
 386,400 11.11 11.67 10.90 6,100 57,200 -0.8
05/11/2010
11.11
 381,000 10.55 11.18 10.69 106,400 50,000 0.9
04/11/2010
10.55
 122,800 10.41 10.62 10.41 100 18,000 -0.3
03/11/2010
10.41
 101,100 10.48 10.55 10.20 0 33,000 -0.5
02/11/2010
10.48
 225,300 10.69 10.69 10.34 14,300 57,000 -0.6
01/11/2010
10.69
 119,300 11.04 11.04 10.69 11,000 21,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |