CTCP Chứng khoán Bảo Việt (bvs)

29.90
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
(2025-12-29) 		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)
17/06/2008
14.14
 36,800 14.14 14.14 14.14 0 0 0
16/06/2008
14.14
 475,200 13.75 14.14 13.36 39,500 14,500 0
13/06/2008
13.75
 53,000 14.14 14.14 13.75 2,200 0 0
12/06/2008
14.14
 7,300 14.58 14.58 14.14 0 0 0
11/06/2008
14.58
 5,600 15.02 15.02 14.58 200 0 0
10/06/2008
15.02
 300 15.45 15.45 15.02 100 300 0
09/06/2008
15.45
 0 15.45 15.45 15.45 0 0 0
06/06/2008
15.45
 400 15.89 15.89 15.45 0 0 0
05/06/2008
15.89
 100 16.37 16.37 15.89 0 0 0
04/06/2008
16.37
 600 16.85 16.85 16.37 9,770 0 0
03/06/2008
16.85
 300 17.33 17.33 16.85 200 0 0
02/06/2008
17.33
 100 17.86 17.86 17.33 100 0 0
30/05/2008
17.86
 1,000 18.38 18.38 17.86 600 100 0
29/05/2008
18.38
 1,800 18.95 18.95 18.38 0 0 0
28/05/2008
18.95
 1,600 19.51 19.51 18.95 0 0 0
27/05/2008
19.51
 600 20.08 20.08 19.51 0 0 0
26/05/2008
20.08
 100 20.69 20.69 20.08 0 0 0
23/05/2008
20.69
 8,300 21.30 21.30 20.69 108,000 25,600 0
22/05/2008
21.30
 300 21.96 21.96 21.30 100 0 0
21/05/2008
21.96
 600 22.61 22.61 21.96 14,500 0 0
20/05/2008
22.61
 100 23.31 23.31 22.61 0 0 0
19/05/2008
23.31
 100 24.01 24.01 23.31 0 0 0
16/05/2008
24.01
 1,400 24.71 24.71 24.01 200 0 0
15/05/2008
24.71
 100 25.45 25.45 24.71 0 0 0
14/05/2008
25.45
 0 25.45 25.45 25.45 0 0 0
13/05/2008: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2008
25.45
 200 26.24 26.24 25.45 0 0 0
12/05/2008
26.24
 1,100 27.02 27.02 26.24 1,000 0 0
09/05/2008
27.02
 1,100 27.84 27.84 27.02 1,100 0 0
08/05/2008
27.84
 300 28.66 28.66 27.84 200 0 0
07/05/2008
28.66
 20,400 29.53 29.53 28.66 20,000 0 0
06/05/2008
29.53
 20,200 30.44 30.44 29.53 20,200 0 0
05/05/2008
30.44
 11,200 30.91 30.91 30.44 9,200 0 0
29/04/2008
30.91
 7,400 31.87 31.87 30.91 300 0 0
28/04/2008
31.87
 6,000 32.30 32.30 31.35 0 0 0
25/04/2008
32.30
 9,400 33.25 33.25 32.30 0 100 0
24/04/2008
33.25
 32,200 34.25 35.03 33.25 200 4,400 0
23/04/2008
34.25
 600 35.29 35.29 34.25 400 200 0
22/04/2008
35.29
 6,200 36.15 36.15 35.29 300 200 0
21/04/2008
36.15
 10,700 36.15 36.80 35.72 8,500 0 0
18/04/2008
36.15
 27,100 37.67 37.67 35.76 15,500 0 0
17/04/2008
37.67
 32,100 36.54 37.67 35.50 200 100 0
16/04/2008
36.54
 17,500 37.67 37.67 36.54 10,600 0 0
11/04/2008
37.67
 18,500 38.66 38.66 37.67 10,900 0 0
10/04/2008
38.66
 4,000 39.66 39.83 38.66 500 0 0
09/04/2008
39.66
 34,500 40.27 41.87 39.49 27,700 0 0
08/04/2008
40.27
 121,100 39.83 41.00 38.66 67,000 0 0
07/04/2008
39.83
 5,800 38.71 39.83 39.83 5,800 0 0
04/04/2008
38.71
 100 37.97 38.71 38.71 0 0 0
03/04/2008
37.97
 100 37.24 37.97 37.97 0 0 0
02/04/2008
37.24
 300 36.54 37.24 37.24 0 0 0
01/04/2008
36.54
 400 35.85 36.54 36.54 0 0 0
31/03/2008
35.85
 2,700 35.16 35.85 35.85 0 500 0
28/03/2008
35.16
 1,600 34.51 35.16 35.16 0 0 0
27/03/2008
34.51
 10,500 34.64 34.64 34.51 0 9,800 0
26/03/2008
34.64
 125,500 33.64 36.80 30.74 49,100 98,000 0
25/03/2008
33.64
 85,500 37.06 37.37 33.64 30,600 69,300 0
24/03/2008
37.06
 53,700 40.61 41.13 37.06 35,000 15,900 0
21/03/2008
40.61
 28,100 43.30 43.30 40.48 8,500 10,600 0
20/03/2008
43.30
 29,300 43.73 45.89 42.43 0 800 0
19/03/2008
43.73
 14,400 43.95 47.54 39.18 100 0 0
18/03/2008
43.95
 23,300 47.54 47.54 43.08 0 0 0
17/03/2008
47.54
 26,900 51.09 51.09 46.33 4,400 0 0
14/03/2008
51.09
 49,900 51.44 51.48 49.79 41,200 0 0
13/03/2008
51.44
 32,700 50.66 54.47 49.79 2,900 200 0
12/03/2008
50.66
 69,900 47.19 51.26 47.63 43,000 1,000 0
11/03/2008
47.19
 59,400 49.79 50.22 45.59 17,700 0 0
10/03/2008
49.79
 255,600 45.72 50.27 48.93 144,900 0 0
07/03/2008
45.72
 6,600 41.57 45.72 45.72 0 0 0
06/03/2008
41.57
 2,200 37.84 41.57 41.57 0 0 0
05/03/2008
37.84
 53,500 41.74 41.74 37.58 1,100 0 0
04/03/2008
41.74
 97,500 43.90 43.90 41.74 82,400 1,300 0
03/03/2008
43.90
 46,700 51.48 51.48 43.90 1,000 500 0
29/02/2008
51.48
 70,700 49.79 51.52 48.06 61,900 0 0
28/02/2008
49.79
 11,900 51.09 52.00 49.36 100 1,200 0
27/02/2008
51.09
 18,900 52.82 57.37 50.22 0 0 0
26/02/2008
52.82
 28,700 59.53 60.40 52.56 0 0 0
25/02/2008
59.53
 41,600 54.55 59.71 54.16 0 6,500 0
22/02/2008
54.55
 41,400 59.88 59.88 54.16 600 7,000 0
21/02/2008
59.88
 18,900 65.34 65.34 59.88 6,300 0 0
20/02/2008
65.34
 20,100 68.41 68.41 63.65 7,000 0 0
19/02/2008
68.41
 12,500 67.76 70.14 67.54 0 500 0
18/02/2008
67.76
 43,900 71.22 71.22 67.46 300 1,000 0
15/02/2008
71.22
 6,900 71.96 71.96 70.57 0 0 0
14/02/2008
71.96
 10,200 71.61 72.83 71.44 0 3,000 0
13/02/2008
71.61
 15,000 73.39 73.60 71.44 200 0 0
12/02/2008
73.39
 8,500 74.38 74.47 71.87 0 3,000 0
01/02/2008
74.38
 28,900 73.65 74.90 73.99 100 1,000 0
31/01/2008
73.65
 27,800 77.29 77.93 72.96 900 0 0
30/01/2008
77.29
 44,600 70.70 77.37 71.44 0 0 0
29/01/2008
70.70
 18,200 69.32 71.40 69.28 100 2,000 0
28/01/2008
69.32
 8,500 69.71 73.17 69.28 100 0 0
25/01/2008
69.71
 14,100 69.71 71.01 69.28 0 0 0
24/01/2008
69.71
 19,300 70.79 73.17 69.28 0 0 0
23/01/2008
70.79
 18,600 72.96 72.96 69.71 200 5,000 0
22/01/2008
72.96
 14,000 75.77 75.77 70.14 100 0 0
21/01/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2008
75.77
 9,100 76.64 77.07 74.08 2,200 0 0
18/01/2008
76.64
 21,900 73.58 79.65 73.19 900 0 0
17/01/2008
73.58
 19,100 76.33 81.80 73.19 200 0 0
16/01/2008
76.33
 72,800 71.04 76.33 72.33 0 53,200 0
15/01/2008
71.04
 22,200 75.99 75.99 68.67 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |