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)
19/12/2008
10.78
 221,200 10.78 10.96 10.61 0 0 0
18/12/2008
10.78
 135,400 10.70 10.78 10.48 0 0 0
17/12/2008
10.70
 300,100 10.04 10.91 10.04 300 0 0
16/12/2008
10.04
 418,000 10.17 10.87 9.82 7,800 31,100 0
15/12/2008
10.17
 94,000 9.60 10.17 10.17 0 100 0
12/12/2008
9.60
 74,100 9.30 9.60 9.08 0 10,000 0
11/12/2008
9.30
 138,700 8.86 9.39 8.60 200 0 0
10/12/2008
8.86
 157,400 9.52 9.82 8.82 0 28,500 0
09/12/2008
9.52
 153,500 9.30 9.91 9.17 0 48,500 0
08/12/2008
9.30
 180,000 9.95 10.43 9.30 5,000 28,500 0
05/12/2008
9.95
 154,700 10.52 10.52 9.87 0 37,100 0
04/12/2008
10.52
 163,600 10.43 11.18 10.43 2,100 82,500 0
03/12/2008
10.43
 135,000 10.39 10.96 10.22 0 56,600 0
02/12/2008
10.39
 118,900 11.00 11.00 10.26 1,500 0 0
01/12/2008
11.00
 228,500 10.57 11.22 10.48 0 0 0
28/11/2008
10.57
 99,000 9.78 10.57 10.30 0 1,000 0
27/11/2008
9.78
 275,400 10.35 10.91 9.78 21,400 68,300 0
26/11/2008
10.35
 432,300 11.22 11.35 10.35 0 1,900 0
25/11/2008
11.22
 97,100 10.83 11.57 10.91 1,900 1,200 0
24/11/2008
10.83
 116,100 10.83 11.31 10.65 4,300 0 0
21/11/2008
10.83
 163,700 10.83 11.13 10.26 0 0 0
20/11/2008
10.83
 174,300 11.35 11.35 10.61 1,000 0 0
19/11/2008
11.35
 154,700 11.26 11.70 11.00 1,000 0 0
18/11/2008
11.26
 212,800 11.70 11.74 11.05 13,200 146,000 0
17/11/2008
11.70
 206,400 12.22 12.22 11.57 600 147,900 0
14/11/2008
12.22
 415,100 12.05 12.70 11.92 1,600 197,500 0
13/11/2008
12.05
 358,600 12.44 12.66 11.61 2,000 228,100 0
12/11/2008
12.44
 424,700 13.32 13.32 12.44 1,000 145,000 0
11/11/2008
13.32
 74,300 13.97 14.19 13.32 14,000 5,000 0
10/11/2008
13.97
 225,000 14.32 15.37 13.53 29,600 75,000 0
07/11/2008
14.32
 252,700 14.71 14.84 14.32 14,000 51,000 0
06/11/2008
14.71
 685,300 14.63 15.63 14.19 13,000 125,700 0
05/11/2008
14.63
 8,600 13.88 14.63 14.63 0 226,000 0
04/11/2008
13.88
 73,900 13.23 13.88 12.66 0 9,000 0
03/11/2008
13.23
 231,900 12.44 13.27 11.61 300 1,100 0
31/10/2008
12.44
 259,100 11.92 12.44 12.01 2,300 163,000 0
30/10/2008
11.92
 216,900 11.18 11.92 10.96 11,300 95,000 0
29/10/2008
11.18
 278,900 11.05 11.18 10.78 1,100 135,900 0
28/10/2008
11.05
 150,500 11.00 11.35 10.30 100 4,900 0
27/10/2008
11.00
 108,100 11.87 12.01 11.00 0 1,400 0
24/10/2008
11.87
 147,500 12.53 12.53 11.66 1,300 8,800 0
23/10/2008
12.53
 100,300 13.71 13.71 12.53 100 7,600 0
22/10/2008
13.71
 96,800 14.19 14.19 13.10 2,600 6,500 0
21/10/2008
14.19
 184,200 13.75 14.84 13.01 500 6,000 0
20/10/2008
13.75
 89,800 14.80 14.84 13.75 10,500 21,000 0
17/10/2008
14.80
 84,300 14.84 15.72 14.19 1,500 0 0
16/10/2008
14.84
 126,800 16.28 16.28 14.84 1,000 15,000 0
15/10/2008
16.28
 185,300 15.59 16.63 14.63 1,800 200 0
14/10/2008
15.59
 200 14.28 15.59 15.59 0 0 0
13/10/2008
14.28
 164,400 15.28 15.93 14.23 1,600 4,900 0
10/10/2008
15.28
 24,300 16.15 16.15 15.28 2,000 0 0
09/10/2008
16.15
 279,400 17.33 17.46 16.15 10,400 1,800 0
08/10/2008
17.33
 23,400 18.60 18.60 17.33 200 0 0
07/10/2008
18.60
 11,000 19.91 19.91 18.60 0 0 0
06/10/2008
19.91
 80,700 21.48 21.48 19.91 3,800 5,000 0
03/10/2008
21.48
 90,500 21.65 21.78 20.78 26,100 0 0
02/10/2008
21.65
 105,200 21.26 22.09 20.96 900 3,000 0
01/10/2008
21.26
 150,100 21.17 22.27 20.13 3,800 25,800 0
30/09/2008
21.17
 9,500 24.01 24.01 21.17 0 0 0
29/09/2008
24.01
 258,600 22.70 24.84 21.74 109,200 113,300 0
26/09/2008
22.70
 370,600 23.09 23.92 22.27 20,500 200,100 0
25/09/2008
23.09
 307,100 21.83 23.44 21.39 22,900 117,900 0
24/09/2008
21.83
 109,400 22.70 22.70 21.17 4,200 0 0
23/09/2008
22.70
 434,200 23.62 24.45 22.00 117,200 0 0
22/09/2008
23.62
 23,300 23.01 23.62 23.62 0 0 0
19/09/2008
23.01
 361,100 21.52 23.01 20.04 56,000 7,100 0
18/09/2008
21.52
 3,800 23.14 23.14 21.52 0 0 0
17/09/2008
23.14
 98,300 24.75 24.75 23.14 7,400 1,600 0
16/09/2008
24.75
 91,900 27.07 27.07 24.75 800 3,000 0
15/09/2008
27.07
 623,100 27.90 29.47 25.98 5,000 16,300 0
12/09/2008
27.90
 10,500 29.99 29.99 27.90 0 0 0
11/09/2008
29.99
 54,600 31.56 31.56 29.99 3,200 0 0
10/09/2008
31.56
 166,000 32.61 33.18 31.56 4,000 6,300 0
09/09/2008
32.61
 255,800 34.93 35.80 32.61 25,900 25,200 0
08/09/2008
34.93
 584,900 36.10 38.55 33.57 48,300 10,800 0
05/09/2008
36.10
 532,100 33.75 36.10 34.05 21,300 51,300 0
04/09/2008
33.75
 55,500 31.56 33.75 33.75 45,500 51,000 0
03/09/2008
31.56
 5,400 29.56 31.56 31.56 0 3,100 0
29/08/2008
29.56
 609,500 28.29 29.56 28.38 165,900 324,500 0
28/08/2008
28.29
 776,600 26.46 28.29 24.62 5,300 88,800 0
27/08/2008
26.46
 2,000 24.75 26.46 26.46 0 0 0
26/08/2008
24.75
 100 23.14 24.75 24.75 0 0 0
25/08/2008
23.14
 4,400 21.65 23.14 23.14 0 2,000 0
22/08/2008
21.65
 7,500 20.26 21.65 21.65 0 1,000 0
21/08/2008
20.26
 11,600 18.95 20.26 20.26 0 0 0
20/08/2008
18.95
 41,800 17.72 18.95 18.95 0 0 0
19/08/2008
17.72
 29,600 16.59 17.72 17.72 0 100,500 0
18/08/2008
16.59
 150,600 15.54 16.59 16.59 0 2,800 0
15/08/2008
15.54
 900 14.97 15.54 15.54 0 0 0
14/08/2008
14.97
 4,600 14.41 14.97 14.97 0 400 0
13/08/2008
14.41
 6,200 13.88 14.41 14.41 0 200 0
12/08/2008
13.88
 8,200 13.36 13.88 13.88 0 300 0
11/08/2008
13.36
 400 12.88 13.36 13.36 0 100 0
08/08/2008
12.88
 94,800 12.57 12.88 12.09 100 300 0
07/08/2008
12.57
 691,300 12.57 13.05 12.09 26,700 121,300 0
06/08/2008
12.57
 20,500 13.10 13.10 12.57 4,700 15,300 0
05/08/2008
13.10
 1,400 13.62 13.62 13.10 400 0 0
04/08/2008
13.62
 3,100 14.14 14.14 13.62 0 0 0
01/08/2008
14.14
 2,300 14.71 14.71 14.14 800 0 0
31/07/2008
14.71
 6,500 15.32 15.32 14.71 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |