CTCP Chứng khoán Bảo Việt (bvs)

30
0.10
(0.33%)
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
(2025-12-29) 		0.10 0.34% 6,686,600 -75,700 -2.5
28.30
32.60
29.90
2 tháng
(2025-11-28) 		-1.30 -4.17% 9,699,500 -42,600 -1.5
28.30
32.60
29.90
3 tháng
(2025-10-29) 		-2.71 -8.32% 13,821,000 -169,100 -5.7
28.30
34.08
29.90
6 tháng
(2025-07-31) 		-9.65 -24.39% 55,755,400 -347,700 -13.6
28.30
42.18
29.90
12 tháng
(2025-02-03) 		-3.59 -10.73% 161,883,376 -189,560 -3.4
26.17
42.18
29.90
24 tháng
(2024-02-07) 		4.42 17.34% 340,281,274 -4,394,787 -164.6
24.62
45.89
29.90
36 tháng
(2023-02-13) 		13.95 87.46% 429,623,794 -4,717,994 -164.7
15.12
45.89
29.90
60 tháng
(2021-02-22) 		12.37 70.57% 690,521,099 -8,317,456 -247.7
10.69
45.89
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |