CTCP Chứng khoán Bảo Việt (bvs)

31.20
0
(0%)
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
(2025-11-05) 		-2 -6.02% 3,757,900 -43,100 -1.4
30.70
33.30
31.20
2 tháng
(2025-10-06) 		-6.39 -17.01% 10,659,000 -43,900 -1.7
30.70
37.59
31.20
3 tháng
(2025-09-08) 		-6.10 -16.36% 17,199,800 -80,000 -3.0
30.70
38.08
31.20
6 tháng
(2025-06-09) 		0.25 0.79% 85,060,600 -265,900 -9.8
30.66
42.18
31.20
12 tháng
(2024-12-10) 		-6.98 -18.28% 164,473,190 -600,160 -19.1
26.17
42.18
31.20
24 tháng
(2023-12-18) 		7.06 29.24% 338,214,646 -5,385,887 -189.2
23.95
45.89
31.20
36 tháng
(2022-12-21) 		14.33 84.93% 424,356,074 -4,390,394 -157.9
15.12
45.89
31.20
60 tháng
(2020-12-31) 		15.47 98.41% 722,526,651 -11,436,306 -315.8
10.69
45.89
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
21.30
 596,900 20.54 21.79 20.61 0 122,700 -3.7
15/06/2010
20.54
 201,700 20.75 20.75 20.47 1,000 0 0.0
14/06/2010
20.75
 228,200 20.68 20.96 20.54 300 0 0.0
11/06/2010
20.68
 209,600 20.47 21.30 20.54 0 100 -0.0
10/06/2010
20.47
 192,600 20.47 20.68 19.91 0 0 0
09/06/2010
20.47
 237,000 20.82 21.10 20.33 0 0 0
08/06/2010
20.82
 328,700 20.61 20.89 20.26 0 0 0
07/06/2010
20.61
 626,000 21.65 21.65 20.26 2,300 400 0.1
04/06/2010
21.65
 348,200 21.72 22.07 21.58 0 0 0
03/06/2010
21.72
 408,800 21.65 22.77 21.58 800 0 0.0
02/06/2010
21.65
 312,800 21.65 21.86 21.30 0 0 0
01/06/2010
21.65
 371,900 21.93 22.14 21.37 9,000 0 0.3
31/05/2010
21.93
 343,000 22.98 23.05 21.65 500 44,000 -1.4
28/05/2010
22.98
 876,000 21.65 22.98 22.21 0 0 0
27/05/2010
21.65
 425,600 22.21 22.21 21.16 0 600 -0.0
26/05/2010
22.21
 530,500 21.58 22.35 21.51 0 4,000 -0.1
25/05/2010
21.58
 367,100 22.14 22.70 20.96 0 0 0
24/05/2010
22.14
 1,046,600 20.75 22.14 21.16 700 1,000 -0.0
21/05/2010
20.75
 954,300 22.77 22.77 20.54 0 3,800 -0.1
20/05/2010
22.77
 886,200 21.10 22.77 20.12 32,400 400 1.0
19/05/2010
21.10
 588,300 22.42 22.42 20.89 1,000 0 0.0
18/05/2010
22.42
 341,700 22.35 22.91 22.07 3,000 0 0.1
17/05/2010
22.35
 601,000 23.54 23.75 22.21 2,900 0 0.1
14/05/2010
23.54
 351,200 23.75 23.89 23.40 0 30,000 -1.0
13/05/2010
23.75
 660,600 23.47 24.31 23.19 2,000 15,500 -0.5
12/05/2010
23.47
 1,017,900 24.87 24.94 23.33 2,100 81,500 -2.6
11/05/2010
24.87
 595,300 24.73 26.19 24.66 1,300 0 0.0
10/05/2010
24.73
 733,400 25.71 25.78 24.38 1,000 58,200 -2.0
07/05/2010
25.71
 654,100 26.68 26.68 25.43 2,000 0 0.1
06/05/2010
26.68
 677,400 26.40 27.03 26.47 16,000 5,000 0.4
05/05/2010
26.40
 479,100 26.89 26.89 26.33 5,000 0 0.2
04/05/2010
26.89
 635,100 26.82 27.52 26.82 800 100 0.0
29/04/2010
26.82
 635,800 26.61 27.03 26.33 12,000 100 0.5
28/04/2010
26.61
 509,600 26.89 27.03 26.47 200 0 0.0
27/04/2010
26.89
 358,800 27.66 27.66 26.89 36,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |