CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
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
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |