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)
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
08/03/2010
28.22
 509,616 26.89 28.22 26.54 105,000 1,000 0
05/03/2010
26.89
 1,023,900 25.85 27.24 25.43 5,000 900 0.2
04/03/2010
25.85
 732,700 25.36 27.03 25.50 0 1,000 -0.0
03/03/2010
25.36
 754,600 24.03 25.36 23.96 2,500 1,000 0.1
02/03/2010
24.03
 953,900 23.33 24.24 23.19 5,000 24,900 -0.7
01/03/2010
23.33
 430,100 22.91 23.40 22.49 2,000 1,200 0.0
26/02/2010
22.91
 149,900 22.98 23.05 22.63 0 0 0
25/02/2010
22.98
 336,500 22.70 23.40 22.63 0 4,500 -0.1
24/02/2010
22.70
 365,300 22.21 22.77 21.65 1,600 5,100 -0.1
23/02/2010
22.21
 260,400 23.12 23.19 22.07 0 0 0
22/02/2010
23.12
 291,400 22.98 24.03 22.91 5,000 0 0.2
12/02/2010
22.98
 295,900 22.49 23.05 22.63 7,200 600 0.2
11/02/2010
22.49
 201,300 22.00 22.63 21.65 1,000 0 0.0
10/02/2010
22.00
 254,300 21.51 22.35 21.65 3,400 0 0.1
09/02/2010
21.51
 299,100 22.14 22.14 21.44 600 100 0.0
08/02/2010
22.14
 266,100 22.49 22.70 21.72 1,000 0 0.0
05/02/2010
22.49
 346,200 23.19 23.19 22.14 0 0 0
04/02/2010
23.19
 496,800 22.28 23.19 22.35 3,300 0 0.1
03/02/2010
22.28
 283,400 22.35 22.63 22.14 0 25,400 -0.8
02/02/2010
22.35
 277,300 22.49 23.19 22.21 0 0 0
01/02/2010
22.49
 222,200 22.00 22.56 21.93 0 0 0
29/01/2010
22.00
 464,200 22.63 22.70 21.51 1,000 90,000 -2.8
28/01/2010
22.63
 265,500 23.26 23.26 22.42 0 0 0
27/01/2010
23.26
 475,400 24.87 25.50 22.84 7,700 40,000 -1.1
26/01/2010
24.87
 900,100 23.61 24.87 22.42 5,000 251,600 -8.6
25/01/2010
23.61
 443,200 23.33 24.31 22.98 5,000 80,000 -2.5
22/01/2010
23.33
 517,200 23.26 23.61 22.28 4,400 0 0.1
21/01/2010
23.26
 607,700 24.45 24.66 23.19 18,600 76,400 -1.9
20/01/2010
24.45
 566,700 25.71 26.75 24.17 1,200 122,000 -4.3
19/01/2010
25.71
 345,600 25.57 26.26 24.45 100 5,400 -0.2
18/01/2010
25.57
 630,300 26.96 26.96 25.57 0 45,300 -1.7
15/01/2010
26.96
 442,200 28.15 28.99 26.61 33,700 0 1.4
14/01/2010
28.15
 759,700 27.59 28.15 27.24 77,000 101,000 -1.0
13/01/2010
27.59
 721,200 26.61 29.06 25.29 1,400 24,400 -0.9
12/01/2010
26.61
 554,500 28.50 28.64 26.61 300 20,100 -0.8
11/01/2010
28.50
 631,900 29.34 29.90 28.01 2,200 0 0.1
08/01/2010
29.34
 763,900 29.69 31.43 28.29 0 0 0
07/01/2010
29.69
 771,900 30.18 31.43 29.34 6,200 0 0.3
06/01/2010
30.18
 1,221,700 30.53 32.27 29.48 61,300 0 2.8
05/01/2010
30.53
 804,000 28.92 30.53 30.04 50,000 7,000 1.9
04/01/2010
28.92
 301,200 27.10 28.92 27.24 0 0 0
31/12/2009
27.10
 1,025,800 25.57 27.10 26.40 10,000 1,000 0
30/12/2009
25.57
 848,200 24.73 26.19 24.45 18,800 0 0
29/12/2009
24.73
 1,016,700 26.33 26.40 24.73 6,500 86,900 0
28/12/2009
26.33
 837,000 26.40 27.87 25.50 2,400 0 0
25/12/2009
26.40
 273,400 25.01 26.40 25.50 0 7,200 0
24/12/2009
25.01
 547,200 24.24 25.01 23.68 0 1,900 0
23/12/2009
24.24
 773,900 22.35 24.24 21.65 43,100 3,100 0
22/12/2009
22.35
 1,009,600 21.23 22.70 22.14 11,000 94,500 0
21/12/2009
21.23
 85,100 20.05 21.23 20.26 0 0 0
18/12/2009
20.05
 149,800 19.49 20.05 19.42 20,000 1,000 0
17/12/2009
19.49
 397,800 19.91 19.91 18.58 1,100 0 0
16/12/2009
19.91
 353,100 20.96 20.96 19.91 1,100 0 0
15/12/2009
20.96
 173,300 22.21 22.42 20.61 1,000 300 0
14/12/2009
22.21
 307,900 20.89 22.28 19.70 100 30,000 0
11/12/2009
20.89
 280,800 22.00 22.35 20.89 5,000 300 0
10/12/2009
22.00
 288,700 23.47 23.75 21.93 0 20,000 0
09/12/2009
23.47
 386,600 24.73 24.73 23.47 1,000 23,800 0
08/12/2009
24.73
 204,500 26.26 26.33 24.73 700 0 0
07/12/2009
26.26
 160,300 26.12 26.61 26.05 19,300 600 0
04/12/2009
26.12
 288,800 25.64 26.96 25.85 1,200 500 0
03/12/2009
25.64
 202,700 25.85 26.54 24.94 0 2,500 0
02/12/2009
25.85
 340,300 27.66 28.99 25.50 59,000 0 0
01/12/2009
27.66
 353,800 26.89 27.66 25.50 0 6,600 0
30/11/2009
26.89
 461,400 25.43 26.89 24.59 86,200 0 0
27/11/2009
25.43
 672,100 25.98 27.38 24.17 115,000 900 0

Chính sách bảo mật | Điều khoản sử dụng |