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)
25/11/2009
27.73
 225,300 29.62 29.62 27.73 900 8,700 0
24/11/2009
29.62
 333,700 30.73 30.80 28.99 100,100 0 0
23/11/2009
30.73
 388,200 32.69 32.69 30.59 10,000 0 0
20/11/2009
32.69
 337,000 33.67 33.88 32.13 30,100 0 0
19/11/2009
33.67
 490,300 33.67 34.09 32.83 31,500 0 0
18/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
18/11/2009
33.67
 788,100 31.65 33.88 32.48 5,300 0 0
17/11/2009
31.65
 699,600 32.09 32.26 31.26 10,100 400 0
16/11/2009
32.09
 611,700 33.09 33.57 31.74 2,000 10,000 0
13/11/2009
33.09
 828,100 32.57 34.49 32.09 42,200 1,700 0
12/11/2009
32.57
 222,000 30.82 32.57 31.91 0 1,700 0
11/11/2009
30.82
 513,900 30.12 31.21 29.69 0 162,000 0
10/11/2009
30.12
 410,600 30.25 31.21 28.64 0 500 0
09/11/2009
30.25
 334,500 32.00 32.00 30.25 0 29,600 0
06/11/2009
32.00
 346,400 32.31 33.62 31.87 4,300 0 0
05/11/2009
32.31
 390,000 31.74 32.74 31.35 300 0 0
04/11/2009
31.74
 711,800 32.09 32.48 31.00 10,200 395,000 0
03/11/2009
32.09
 624,300 31.48 32.31 29.69 31,300 30,100 0
02/11/2009
31.48
 552,400 34.05 34.05 31.48 1,500 32,000 0
30/10/2009
34.05
 620,700 32.13 34.45 32.70 100 30,900 0
29/10/2009
32.13
 1,130,200 34.66 34.66 32.09 1,200 96,500 0
28/10/2009
34.66
 559,400 34.36 35.32 33.62 200 35,100 0
27/10/2009
34.36
 877,600 35.80 35.80 33.70 3,100 293,000 0
26/10/2009
35.80
 641,700 37.11 37.94 35.14 0 44,000 0
23/10/2009
37.11
 853,700 38.55 41.04 35.80 4,400 98,100 0
22/10/2009
38.55
 965,600 36.67 38.55 37.11 600 19,200 0
21/10/2009
36.67
 1,120,400 34.93 36.72 35.01 1,600 7,900 0
20/10/2009
34.93
 642,700 34.71 35.80 34.75 1,600 5,200 0
19/10/2009
34.71
 456,600 34.93 35.14 34.31 1,300 3,000 0
16/10/2009
34.93
 915,800 35.45 37.11 34.49 51,000 18,400 0
15/10/2009
35.45
 1,305,900 33.40 35.49 34.49 235,900 2,900 0
14/10/2009
33.40
 837,200 31.52 34.05 31.00 2,800 2,800 0
13/10/2009
31.52
 388,300 32.44 33.40 31.43 200 0 0
12/10/2009
32.44
 523,600 31.48 32.74 31.35 35,200 100 0
09/10/2009
31.48
 388,700 30.43 31.52 30.65 33,000 1,000 0
08/10/2009
30.43
 288,200 30.65 31.00 30.04 10,600 1,000 0
07/10/2009
30.65
 359,100 29.73 31.00 29.82 9,400 0 0
06/10/2009
29.73
 328,000 29.29 30.08 29.38 0 0 0
05/10/2009
29.29
 343,900 29.91 30.12 27.94 0 27,000 0
02/10/2009
29.91
 674,800 30.78 30.78 28.94 4,400 33,800 0
01/10/2009
30.78
 497,500 32.00 32.31 30.56 1,200 38,000 0
30/09/2009
32.00
 670,500 32.79 33.62 31.65 1,300 114,100 0
29/09/2009
32.79
 909,100 32.57 33.62 32.26 8,500 174,700 0
28/09/2009
32.57
 714,400 32.00 33.18 32.09 53,700 0 0
25/09/2009
32.00
 512,500 31.61 33.79 30.56 2,100 18,000 0
24/09/2009
31.61
 533,700 32.22 32.52 31.43 400 101,000 0
23/09/2009
32.22
 1,197,500 31.65 33.53 31.87 3,000 0 0
22/09/2009
31.65
 1,178,700 30.25 32.13 29.69 11,700 2,000 0
21/09/2009
30.25
 333,900 29.86 31.70 29.69 0 0 0
18/09/2009
29.86
 479,700 29.77 30.08 29.34 1,600 200 0
17/09/2009
29.77
 378,400 29.95 30.56 29.69 0 1,800 0
16/09/2009
29.95
 631,800 30.56 31.17 29.73 1,000 0 0
15/09/2009
30.56
 590,100 30.12 31.00 29.69 1,000 0 0
14/09/2009
30.12
 480,700 29.56 31.00 29.25 1,800 500 0
11/09/2009
29.56
 417,500 29.12 29.91 28.81 90,000 0 0
10/09/2009
29.12
 992,200 29.47 29.69 27.72 63,000 0 0
09/09/2009
29.47
 799,800 30.43 30.56 29.29 9,200 0 0
08/09/2009
30.43
 758,300 29.91 30.78 29.29 137,000 5,000 0
07/09/2009
29.91
 894,900 30.47 30.56 28.55 1,400 80,500 0
04/09/2009
30.47
 1,006,700 32.31 32.48 30.21 9,600 900 0
03/09/2009
32.31
 1,500,700 31.30 33.49 31.26 700 7,500 0
01/09/2009
31.30
 203,000 29.29 31.30 31.30 0 3,600 0
31/08/2009
29.29
 369,700 27.85 29.29 28.38 0 100 0
28/08/2009
27.85
 636,700 27.02 28.38 26.85 3,600 0 0
27/08/2009
27.02
 524,400 26.59 27.50 26.85 0 1,200 0
26/08/2009
26.59
 686,000 27.24 27.72 25.98 0 1,200 0
25/08/2009
27.24
 1,388,200 26.19 27.59 25.45 0 30,700 0
24/08/2009
26.19
 823,500 24.97 26.63 25.15 219,000 0 0
21/08/2009
24.97
 1,058,300 23.92 25.67 24.01 8,000 6,200 0
20/08/2009
23.92
 202,200 24.19 24.45 23.88 0 2,000 0
19/08/2009
24.19
 280,500 23.84 24.58 23.75 0 0 0
18/08/2009
23.84
 326,800 24.19 24.23 23.36 0 2,800 0
17/08/2009
24.19
 365,100 24.97 24.97 23.23 36,000 7,000 0
14/08/2009
24.97
 564,300 24.75 25.32 24.80 85,000 1,000 0
13/08/2009
24.75
 976,000 23.49 25.58 24.45 16,700 2,100 0
12/08/2009
23.49
 481,500 23.44 24.45 23.14 1,200 1,700 0
11/08/2009
23.44
 206,500 23.71 23.71 23.14 27,000 11,000 0
10/08/2009
23.71
 276,700 23.36 24.01 23.14 1,000 8,500 0
07/08/2009
23.36
 247,000 23.36 23.49 22.83 0 5,000 0
06/08/2009
23.36
 461,500 23.92 24.45 23.36 0 109,000 0
05/08/2009
23.92
 549,000 23.79 24.01 23.44 72,000 78,000 0
04/08/2009
23.79
 407,100 23.14 24.45 23.57 114,600 10,000 0
03/08/2009
23.14
 297,400 23.75 24.45 22.92 16,000 40,400 0
31/07/2009
23.75
 499,400 22.22 23.84 22.79 2,000 71,900 0
30/07/2009
22.22
 424,900 22.96 22.96 21.96 33,000 10,000 0
29/07/2009
22.96
 425,400 23.23 24.45 22.75 15,600 16,400 0
28/07/2009
23.23
 1,744,500 22.92 24.49 23.14 122,600 13,200 0
27/07/2009
22.92
 214,100 21.44 22.92 22.92 0 200 0
24/07/2009
21.44
 129,500 20.69 21.44 21.44 0 1,000 0
23/07/2009
20.69
 429,900 19.17 20.69 18.73 1,000 900 0
22/07/2009
19.17
 180,900 19.25 19.82 19.08 5,000 2,000 0
21/07/2009
19.25
 219,600 19.17 19.86 18.86 0 0 0
20/07/2009
19.17
 417,300 20.26 20.26 19.08 8,100 7,000 0
17/07/2009
20.26
 175,600 21.17 21.26 20.13 0 4,800 0
16/07/2009
21.17
 370,200 20.43 21.83 20.87 56,000 3,000 0
15/07/2009
20.43
 243,600 19.95 20.91 20.08 5,500 0 0
14/07/2009
19.95
 395,100 20.13 21.17 19.73 50,000 28,000 0
13/07/2009
20.13
 347,100 21.39 21.39 20.08 5,000 3,600 0
10/07/2009
21.39
 427,500 22.13 22.31 20.96 3,000 54,300 0
09/07/2009
22.13
 172,200 22.48 22.92 22.05 7,600 0 0
08/07/2009
22.48
 428,500 22.27 23.14 21.17 25,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |