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)
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
14/01/2008
75.99
 14,000 78.19 78.19 75.34 100 100 0
11/01/2008
78.19
 18,400 77.93 81.29 78.14 200 1,100 0
10/01/2008
77.93
 18,600 80.51 80.51 73.19 0 1,200 0
09/01/2008
80.51
 14,300 81.76 81.76 79.65 0 0 0
08/01/2008
81.76
 18,700 78.79 83.95 78.36 400 500 0
07/01/2008
78.79
 45,000 81.37 81.37 78.36 4,000 600 0
04/01/2008
81.37
 37,200 85.68 86.97 77.88 100 32,000 0
03/01/2008
85.68
 16,800 89.12 89.98 84.17 0 1,900 0
02/01/2008
89.12
 9,800 90.41 91.70 88.26 0 0 0
28/12/2007
90.41
 14,800 92.13 92.57 90.41 0 500 0
27/12/2007
92.13
 23,100 92.57 93.30 90.84 6,000 0 0
26/12/2007
92.57
 7,200 92.13 94.68 90.84 100 400 0
25/12/2007
92.13
 18,500 94.24 94.24 91.88 0 0 0
24/12/2007
94.24
 28,600 96.05 99.02 92.57 500 20,000 0
21/12/2007
96.05
 45,700 94.72 97.09 93.86 0 6,800 0
20/12/2007
94.72
 29,600 99.02 99.02 93.00 200 0 0
19/12/2007
99.02
 13,500 99.67 102.04 96.91 0 0 0
18/12/2007
99.67
 51,600 101.82 105.48 96.83 7,000 34,200 0
17/12/2007
101.82
 53,200 99.93 107.20 99.88 6,300 5,300 0
14/12/2007: Quyền mua cổ phiếu: 1/2 Giá: 32 (Volume + 200%, Ratio=2)
14/12/2007
99.93
 159,000 90.92 99.93 96.44 2,500 67,900 0
13/12/2007
90.92
 30,400 90.69 91.79 90.52 2,000 0 0
12/12/2007
90.69
 23,900 90.84 91.79 90.36 1,000 100 0
11/12/2007
90.84
 13,000 92.64 92.64 90.84 1,500 700 0
10/12/2007
92.64
 21,500 93.87 94.83 91.15 1,700 0 0
07/12/2007
93.87
 8,300 94.03 95.78 91.79 700 0 0
06/12/2007
94.03
 15,500 94.19 95.78 93.79 3,900 0 0
05/12/2007
94.19
 28,800 94.83 95.78 93.55 10,200 0 0
04/12/2007
94.83
 17,400 96.18 96.42 94.67 2,000 1,200 0
03/12/2007
96.18
 35,100 93.07 97.38 93.55 100 12,400 0
30/11/2007
93.07
 17,200 92.67 93.07 92.59 400 3,100 0
29/11/2007
92.67
 10,200 92.94 93.71 92.59 200 1,900 0
28/11/2007
92.94
 6,600 93.23 93.55 92.91 1,500 0 0
27/11/2007
93.23
 15,500 93.55 94.19 92.27 3,600 100 0
26/11/2007
93.55
 15,600 92.27 93.87 92.43 500 9,300 0
23/11/2007
92.27
 12,200 92.91 93.39 91.95 200 1,000 0
22/11/2007
92.91
 14,500 92.59 94.19 91.79 3,300 1,100 0

Chính sách bảo mật | Điều khoản sử dụng |