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)
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
07/07/2009
22.27
 399,400 22.61 23.23 22.13 3,600 0 0
06/07/2009
22.61
 259,200 21.48 22.61 21.39 16,000 900 0
03/07/2009
21.48
 400,600 22.05 22.05 20.17 95,300 4,500 0
02/07/2009
22.05
 551,600 20.96 22.27 20.52 183,900 0 0
01/07/2009
20.96
 473,500 22.22 22.22 20.91 15,000 1,500 0
30/06/2009
22.22
 493,700 23.18 24.32 21.74 78,300 34,500 0
29/06/2009
23.18
 396,900 23.92 24.19 22.96 24,300 1,500 0
26/06/2009
23.92
 495,500 23.14 24.97 23.14 171,200 4,500 0
25/06/2009
23.14
 868,500 22.35 23.57 22.27 158,000 16,400 0
24/06/2009
22.35
 465,300 20.87 22.35 19.65 82,000 20,500 0
23/06/2009
20.87
 818,100 22.35 22.35 20.87 218,000 46,300 0
22/06/2009
22.35
 326,400 23.53 24.01 22.35 57,000 0 0
19/06/2009
23.53
 482,800 24.14 25.10 22.48 61,800 0 0
18/06/2009
24.14
 670,800 23.79 24.40 23.14 129,000 32,300 0
17/06/2009
23.79
 1,085,400 24.36 24.45 22.66 18,400 128,400 0
16/06/2009
24.36
 117,700 26.15 26.15 24.36 1,200 0 0
15/06/2009
26.15
 731,000 27.50 28.12 26.15 1,500 5,500 0
12/06/2009
27.50
 860,200 28.64 29.77 26.19 11,100 1,000 0
11/06/2009
28.64
 1,233,100 26.85 28.73 26.19 171,300 7,200 0
10/06/2009
26.85
 1,342,400 27.94 28.81 26.85 31,700 13,600 0
09/06/2009
27.94
 1,056,300 27.90 29.82 27.72 38,500 7,000 0
08/06/2009
27.90
 114,900 26.11 27.90 27.90 0 700 0
05/06/2009
26.11
 705,400 24.54 26.11 25.32 71,600 600 0
04/06/2009
24.54
 705,500 23.75 25.10 23.14 12,000 100 0
03/06/2009
23.75
 1,005,100 23.75 24.23 23.05 6,600 3,000 0
02/06/2009
23.75
 1,228,300 22.61 23.79 23.53 14,000 2,200 0
01/06/2009
22.61
 771,200 21.65 22.61 21.65 19,000 10,500 0
29/05/2009
21.65
 984,000 21.35 22.35 20.21 5,500 24,500 0
28/05/2009
21.35
 907,800 22.57 22.57 21.35 0 8,700 0
27/05/2009
22.57
 974,000 23.14 24.62 22.05 1,000 0 0
26/05/2009
23.14
 1,632,300 21.70 23.14 22.27 38,000 10,600 0
25/05/2009
21.70
 189,900 21.30 21.70 21.17 6,600 1,000 0
22/05/2009
21.30
 1,633,700 20.87 21.39 20.08 4,100 1,400 0

Chính sách bảo mật | Điều khoản sử dụng |