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)
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
26/04/2010
27.66
 906,400 27.45 28.64 27.31 10,000 32,600 -0.9
22/04/2010
27.45
 1,722,000 26.33 27.45 25.78 1,800 30,000 -1.1
21/04/2010
26.33
 661,800 25.36 26.47 25.36 33,900 300 1.2
20/04/2010
25.36
 608,100 25.64 25.91 24.87 0 0 0
19/04/2010
25.64
 571,100 26.47 26.47 25.50 4,500 30,000 -1.0
16/04/2010
26.47
 502,700 26.75 27.17 26.40 35,000 0 1.3
15/04/2010
26.75
 707,100 26.33 26.89 26.26 0 0 0
14/04/2010
26.33
 337,900 26.68 26.89 26.33 2,000 0 0.1
13/04/2010
26.68
 377,800 27.24 27.59 26.61 0 1,000 -0.0
12/04/2010
27.24
 888,500 26.75 27.59 26.40 5,500 127,200 -4.7
09/04/2010
26.75
 680,200 26.19 27.17 26.26 600 0 0.0
08/04/2010
26.19
 451,400 26.33 27.03 25.85 6,000 50,200 -1.7
07/04/2010
26.33
 398,900 26.75 26.89 26.33 100 300 -0.0
06/04/2010
26.75
 638,100 26.68 27.59 26.47 3,000 3,100 -0.0
05/04/2010
26.68
 942,700 26.61 26.68 25.85 17,000 400 0.6
02/04/2010
26.61
 377,700 26.47 26.89 26.33 50,000 2,400 1.8
01/04/2010
26.47
 440,500 25.85 26.82 25.50 5,000 1,000 0.2
31/03/2010
25.85
 504,000 26.19 26.54 25.71 0 7,300 -0.3
30/03/2010
26.19
 688,100 26.89 27.10 25.85 3,400 0 0.1
29/03/2010
26.89
 491,400 27.31 27.80 26.68 18,700 0 0.7
26/03/2010
27.31
 606,400 27.66 27.94 26.89 0 0 0
25/03/2010
27.66
 953,100 28.85 28.99 26.96 215,100 0 8.5
24/03/2010
28.85
 695,500 28.15 29.06 28.01 3,500 5,500 -0.1
23/03/2010
28.15
 595,300 28.15 28.50 27.66 33,000 3,000 1.2
22/03/2010
28.15
 710,400 28.92 29.20 27.94 0 200 -0.0
19/03/2010
28.92
 937,800 28.85 29.76 28.29 34,300 11,800 0.9
18/03/2010
28.85
 1,508,500 26.82 28.85 27.03 435,500 4,500 17.2
17/03/2010
26.82
 675,000 27.45 27.94 26.19 7,500 500 0.3
16/03/2010
27.45
 1,153,600 28.85 29.13 27.38 2,000 7,900 -0.2
15/03/2010
28.85
 592,400 29.13 30.04 28.78 10,000 1,000 0.4
12/03/2010
29.13
 1,061,900 27.66 29.34 27.38 10,000 6,900 0.1
11/03/2010
27.66
 592,700 27.66 28.50 27.24 5,000 400 0.2
10/03/2010
27.66
 982,100 29.27 29.27 27.31 1,800 2,000 -0.0
09/03/2010
29.27
 1,151,000 28.22 30.11 28.29 325,300 16,800 12.9

Chính sách bảo mật | Điều khoản sử dụng |