CTCP Chứng khoán Bảo Việt (bvs)

26.70
-0.30
(-1.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |