CTCP Chứng khoán Bảo Việt (bvs)

30
0.10
(0.33%)
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
(2025-12-29) 		0.10 0.34% 6,686,600 -75,700 -2.5
28.30
32.60
29.90
2 tháng
(2025-11-28) 		-1.30 -4.17% 9,699,500 -42,600 -1.5
28.30
32.60
29.90
3 tháng
(2025-10-29) 		-2.71 -8.32% 13,821,000 -169,100 -5.7
28.30
34.08
29.90
6 tháng
(2025-07-31) 		-9.65 -24.39% 55,755,400 -347,700 -13.6
28.30
42.18
29.90
12 tháng
(2025-02-03) 		-3.59 -10.73% 161,883,376 -189,560 -3.4
26.17
42.18
29.90
24 tháng
(2024-02-07) 		4.42 17.34% 340,281,274 -4,394,787 -164.6
24.62
45.89
29.90
36 tháng
(2023-02-13) 		13.95 87.46% 429,623,794 -4,717,994 -164.7
15.12
45.89
29.90
60 tháng
(2021-02-22) 		12.37 70.57% 690,521,099 -8,317,456 -247.7
10.69
45.89
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2010
11.04
 152,600 10.97 11.39 10.90 2,300 20,000 -0.3
28/10/2010
10.97
 83,800 11.04 11.67 10.83 0 0 0
27/10/2010
11.04
 116,200 11.46 11.46 10.97 100 0 0.0
26/10/2010
11.46
 441,400 10.97 11.46 11.11 9,800 1,400 0.1
25/10/2010
10.97
 253,600 10.76 10.97 10.48 0 0 0
22/10/2010
10.76
 240,200 10.62 11.04 10.48 0 0 0
21/10/2010
10.62
 232,700 11.11 11.39 10.34 2,000 0 0.0
20/10/2010
11.11
 611,600 11.74 11.74 11.04 3,000 6,000 -0.0
19/10/2010
11.74
 1,119,500 12.50 12.50 11.74 14,900 10,000 0.1
18/10/2010
12.50
 182,700 12.64 12.71 12.43 0 0 0
15/10/2010
12.64
 97,300 12.78 12.85 12.08 4,900 0 0.1
14/10/2010
12.78
 106,700 12.78 13.06 12.71 0 9,500 -0.2
13/10/2010
12.78
 111,100 12.71 12.92 12.57 17,000 0 0.3
12/10/2010
12.71
 220,300 12.85 12.92 12.57 600 0 0.0
11/10/2010
12.85
 115,300 12.99 13.27 12.85 0 9,100 -0.2
08/10/2010
12.99
 249,900 13.20 13.34 12.92 0 5,000 -0.1
07/10/2010
13.20
 191,400 13.48 13.55 13.06 0 28,500 -0.5
06/10/2010
13.48
 239,800 13.27 13.83 12.15 1,300 0 0.0
05/10/2010
13.27
 251,900 13.06 13.55 12.78 5,000 10,000 -0.1
04/10/2010
13.06
 367,200 13.83 13.90 12.99 3,500 0 0.1
01/10/2010
13.83
 188,700 14.04 14.11 13.76 0 40,000 -0.8
30/09/2010
14.04
 151,500 14.25 14.25 13.97 0 0 0
29/09/2010
14.25
 221,100 14.74 14.81 14.18 10,000 0 0.2
28/09/2010
14.74
 189,000 14.67 15.09 14.60 6,000 32,400 -0.6
27/09/2010
14.67
 225,900 14.67 15.02 14.39 0 0 0
24/09/2010
14.67
 289,500 14.81 15.02 14.53 700 15,000 -0.3
23/09/2010
14.81
 373,600 15.09 15.09 14.32 5,000 0 0.1
22/09/2010
15.09
 156,100 15.02 15.44 14.95 0 0 0
21/09/2010
15.02
 539,900 15.37 15.86 14.95 0 0 0
20/09/2010
15.37
 956,000 15.02 15.86 15.16 5,000 60,000 -1.2
17/09/2010
15.02
 562,600 14.18 15.02 13.97 0 40,700 -0.9
16/09/2010
14.18
 142,500 14.04 14.25 13.69 0 0 0
15/09/2010
14.04
 110,600 14.18 14.46 13.76 300 0 0.0
14/09/2010
14.18
 284,100 13.69 14.74 13.69 0 0 0
13/09/2010
13.69
 364,600 14.32 14.60 13.62 300 0 0.0
10/09/2010
14.32
 987,400 15.30 15.51 14.32 1,200 0 0.0
09/09/2010
15.30
 494,000 15.02 15.86 14.95 0 100,000 -2.2
08/09/2010
15.02
 772,700 15.79 15.79 14.95 10,000 10,000 0
07/09/2010
15.79
 681,000 16.07 16.90 15.79 0 41,000 -0.9
06/09/2010
16.07
 648,700 15.30 16.07 15.79 9,300 215,000 -4.7
01/09/2010
15.30
 497,500 14.60 15.37 14.04 0 10,000 -0.2
31/08/2010
14.60
 739,700 13.69 14.60 13.62 10,000 2,400 0.2
30/08/2010
13.69
 300,600 12.92 13.69 13.27 0 150,400 -2.9
27/08/2010
12.92
 194,800 12.99 13.13 12.43 0 0 0
26/08/2010
12.99
 307,900 13.13 13.83 12.43 10,800 0 0.2
25/08/2010
13.13
 472,700 13.90 14.60 13.06 4,700 0 0.1
24/08/2010
13.90
 524,800 14.60 14.81 13.90 300 35,000 -0.7
23/08/2010
14.60
 88,000 15.37 15.37 14.53 0 0 0
20/08/2010
15.37
 314,700 15.37 15.86 14.95 100 0 0.0
19/08/2010
15.37
 263,200 15.65 15.93 15.23 0 0 0
18/08/2010
15.65
 238,300 16.21 16.28 15.58 1,000 0 0.0
17/08/2010
16.21
 207,800 16.76 17.18 16.00 0 0 0
16/08/2010
16.76
 425,000 15.93 16.76 15.93 0 26,100 -0.6
13/08/2010
15.93
 247,800 15.23 16.07 14.95 0 0 0
12/08/2010
15.23
 466,000 16.48 16.48 15.16 1,200 0 0.0
11/08/2010
16.48
 213,200 16.07 16.69 15.44 8,800 0 0.2
10/08/2010
16.07
 364,700 16.69 16.76 15.72 42,000 0 0.9
09/08/2010
16.69
 445,400 17.60 17.60 16.48 0 1,000 -0.0
06/08/2010
17.60
 237,400 17.74 18.02 17.46 0 0 0
05/08/2010
17.74
 129,800 18.02 18.37 17.60 0 0 0
04/08/2010
18.02
 210,500 18.23 18.23 17.88 0 0 0
03/08/2010
18.23
 243,800 18.30 18.72 18.23 35,000 0 0.9
02/08/2010
18.30
 177,600 18.65 18.65 18.23 300 0 0.0
30/07/2010
18.65
 161,300 18.51 19.00 18.44 0 0 0
29/07/2010
18.51
 206,200 18.58 18.72 18.37 0 500 -0.0
28/07/2010
18.58
 206,200 18.79 18.93 18.30 0 0 0
27/07/2010
18.79
 206,300 18.51 19.21 18.65 2,000 0 0.1
26/07/2010
18.51
 228,700 18.93 19.07 18.51 0 0 0
23/07/2010
18.93
 188,500 19.07 19.56 18.86 0 0 0
22/07/2010
19.07
 378,800 18.79 19.56 18.44 0 49,900 -1.3
21/07/2010
18.79
 875,600 19.56 19.56 18.51 2,400 20,500 -0.5
20/07/2010
19.56
 502,900 19.70 20.12 19.35 3,000 4,000 -0.0
19/07/2010
19.70
 395,700 20.40 20.40 19.63 10,200 4,000 0.2
16/07/2010
20.40
 300,600 20.75 20.75 20.26 0 2,000 -0.1
15/07/2010
20.75
 449,200 21.44 21.79 20.61 200 0 0.0
14/07/2010
21.44
 1,530,600 20.61 21.72 21.16 5,000 0 0.2
13/07/2010
20.61
 669,600 19.49 20.61 19.63 3,000 46,000 -1.1
12/07/2010
19.49
 279,200 19.28 19.49 18.86 70,700 1,600 1.9
09/07/2010
19.28
 230,300 19.35 20.19 19.21 2,200 3,700 -0.0
08/07/2010
19.35
 452,500 18.44 19.84 18.86 2,000 5,800 -0.1
07/07/2010
18.44
 261,600 18.44 19.00 18.30 500 44,800 -1.2
06/07/2010
18.44
 387,300 18.86 18.86 18.16 10,000 6,000 0.1
05/07/2010
18.86
 290,700 19.14 19.49 18.79 200 55,300 -1.5
02/07/2010
19.14
 238,900 19.21 19.56 19.07 0 25,000 -0.7
01/07/2010
19.21
 189,200 19.42 19.42 18.93 0 11,600 -0.3
30/06/2010
19.42
 391,500 19.98 21.37 19.21 4,100 130,000 -3.5
29/06/2010
19.98
 282,000 19.70 20.40 19.77 0 83,000 -2.4
28/06/2010
19.70
 279,800 19.84 19.91 19.49 0 106,500 -3.0
25/06/2010
19.84
 341,100 20.19 20.26 19.63 0 0 0
24/06/2010
20.19
 217,900 20.26 20.61 20.12 5,000 15,000 -0.3
23/06/2010
20.26
 299,100 20.40 20.54 20.26 2,000 71,500 -2.0
22/06/2010
20.40
 322,400 20.75 20.89 20.33 25,500 61,000 -1.0
21/06/2010
20.75
 261,400 20.82 20.96 20.61 10,000 64,800 -1.6
18/06/2010
20.82
 421,400 20.75 21.23 20.61 17,000 228,800 -6.3
17/06/2010
20.75
 355,300 21.30 21.51 20.75 100 116,400 -3.5

Chính sách bảo mật | Điều khoản sử dụng |