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
(2025-11-04) 		-2.98 -8.74% 3,949,500 -88,800 -3.0
30.70
34.08
31.20
2 tháng
(2025-10-06) 		-6.49 -17.27% 10,428,600 -37,100 -1.5
30.70
37.59
31.20
3 tháng
(2025-09-05) 		-7.47 -19.37% 17,952,900 -79,700 -3.1
30.70
38.57
31.20
6 tháng
(2025-06-09) 		0.15 0.47% 84,830,200 -259,100 -9.6
30.66
42.18
31.20
12 tháng
(2024-12-09) 		-7.18 -18.75% 164,901,805 -608,860 -19.5
26.17
42.18
31.20
24 tháng
(2023-12-15) 		7.06 29.34% 338,140,846 -5,380,387 -189.0
23.95
45.89
31.20
36 tháng
(2022-12-20) 		14.41 86.37% 424,304,180 -4,383,394 -157.6
15.12
45.89
31.20
60 tháng
(2020-12-30) 		16.75 116.72% 723,544,326 -11,546,456 -317.5
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)
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
21/05/2009
20.87
 1,546,000 22.44 23.14 20.74 10,000 62,900 0
20/05/2009
22.44
 1,938,800 21.00 22.44 21.22 800 25,500 0
19/05/2009
21.00
 100,500 19.69 21.00 21.00 0 5,500 0
18/05/2009
19.69
 1,406,600 18.42 19.69 18.82 0 24,700 0
15/05/2009
18.42
 299,300 17.90 18.42 17.90 0 7,300 0
14/05/2009
17.90
 1,110,200 17.90 18.34 16.85 1,000 24,000 0
13/05/2009
17.90
 1,297,000 19.21 19.21 17.20 87,700 7,500 0
12/05/2009
19.21
 1,943,400 18.21 19.65 17.16 41,100 34,000 0
11/05/2009
18.21
 1,334,400 18.16 19.03 17.46 121,700 10,800 0
08/05/2009
18.16
 2,283,800 16.98 18.16 16.59 42,000 71,300 0
07/05/2009
16.98
 100,400 15.89 16.98 16.98 0 0 0
06/05/2009
15.89
 3,685,700 14.89 15.89 15.28 142,000 8,500 0
05/05/2009
14.89
 22,200 13.93 14.89 14.89 0 0 0
04/05/2009
13.93
 4,700 13.05 13.93 13.93 0 1,200 0
29/04/2009
13.05
 301,700 12.57 13.05 12.88 0 100 0
28/04/2009
12.57
 998,600 11.79 12.57 11.00 1,400 11,000 0
27/04/2009
11.79
 2,337,900 12.66 12.66 11.79 48,700 0 0
24/04/2009
12.66
 82,900 13.58 13.58 12.66 1,500 0 0
23/04/2009
13.58
 109,700 14.58 14.58 13.58 6,500 0 0
22/04/2009
14.58
 680,800 15.67 15.67 14.58 5,400 0 0
21/04/2009
15.67
 6,600 16.85 16.85 15.67 100 0 0
20/04/2009
16.85
 26,600 17.42 17.42 16.85 17,000 0 0
17/04/2009
17.42
 2,867,900 18.69 19.95 17.42 72,000 26,500 0
16/04/2009
18.69
 341,600 17.46 18.69 18.69 75,000 15,300 0
15/04/2009
17.46
 670,000 16.33 17.46 17.46 191,000 72,000 0
14/04/2009
16.33
 84,500 15.28 16.33 16.33 36,000 400 0
13/04/2009
15.28
 39,700 14.32 15.28 15.28 0 20,100 0
10/04/2009
14.32
 23,200 13.40 14.32 14.32 0 100 0
09/04/2009
13.40
 1,029,300 12.53 13.40 13.32 2,000 1,100 0
08/04/2009
12.53
 2,074,200 11.74 12.53 12.01 5,100 21,500 0
07/04/2009
11.74
 130,500 11.00 11.74 11.74 0 6,800 0
03/04/2009
11.00
 106,700 10.30 11.00 11.00 0 51,000 0
02/04/2009
10.30
 158,200 9.65 10.30 10.30 0 51,000 0
01/04/2009
9.65
 249,900 9.39 9.65 9.60 0 50,000 0
31/03/2009
9.39
 1,222,200 9.17 9.47 8.56 37,000 242,300 0
30/03/2009
9.17
 1,018,700 8.91 9.47 8.47 3,800 72,200 0
27/03/2009
8.91
 2,149,700 8.56 9.08 8.78 3,800 360,700 0
26/03/2009
8.56
 1,055,800 8.12 8.56 8.25 52,000 200,100 0
25/03/2009
8.12
 1,053,800 7.86 8.34 7.51 5,700 172,000 0
24/03/2009
7.86
 934,600 7.25 7.86 7.77 100 401,000 0
23/03/2009
7.25
 1,340,100 7.77 7.77 7.20 13,000 0 0
20/03/2009
7.77
 1,033,700 7.55 8.03 7.38 200 195,100 0
19/03/2009
7.55
 1,542,200 7.25 7.73 7.33 12,300 421,400 0
18/03/2009
7.25
 317,800 6.81 7.25 7.25 0 300,000 0
17/03/2009
6.81
 1,588,100 6.46 6.81 6.42 10,100 1,177,200 0
16/03/2009
6.46
 502,300 6.20 6.59 6.29 5,100 380,100 0
13/03/2009
6.20
 344,500 6.33 6.68 6.20 100 240,000 0
12/03/2009
6.33
 493,000 6.72 6.72 6.29 18,600 252,500 0
11/03/2009
6.72
 756,200 6.46 6.81 6.50 16,000 521,800 0
10/03/2009
6.46
 356,000 6.20 6.55 6.11 0 195,500 0
09/03/2009
6.20
 102,400 6.20 6.33 6.16 900 44,200 0
06/03/2009
6.20
 62,200 6.24 6.29 6.02 3,300 14,000 0
05/03/2009
6.24
 69,200 6.16 6.42 6.11 700 13,000 0
04/03/2009
6.16
 62,300 6.02 6.20 5.89 9,000 0 0
03/03/2009
6.02
 83,900 6.24 6.24 5.89 0 0 0
02/03/2009
6.24
 83,600 6.24 6.29 5.94 0 0 0
27/02/2009
6.24
 99,300 6.11 6.33 5.98 0 0 0
26/02/2009
6.11
 139,100 6.07 6.37 5.81 1,300 0 0
25/02/2009
6.07
 123,700 5.63 6.07 5.76 0 0 0
24/02/2009
5.63
 116,900 5.98 6.02 5.63 0 0 0
23/02/2009
5.98
 115,400 6.46 6.46 5.94 0 16,700 0
20/02/2009
6.46
 50,900 6.55 6.55 6.29 0 0 0
19/02/2009
6.55
 154,400 6.37 6.64 6.24 0 30,000 0
18/02/2009
6.37
 108,000 6.64 6.64 6.24 2,400 0 0
17/02/2009
6.64
 106,500 6.90 6.90 6.46 0 0 0
16/02/2009
6.90
 65,900 6.99 7.20 6.85 0 0 0
13/02/2009
6.99
 87,900 7.16 7.25 6.90 0 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |