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)
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
26/11/2009
25.98
 129,800 27.73 27.73 25.98 1,600 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |