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)
30/07/2008
15.32
 7,300 15.93 15.93 15.32 0 0 0
29/07/2008
15.93
 19,700 16.59 16.59 15.93 100 0 0
28/07/2008
16.59
 2,600 17.24 17.24 16.59 1,000 0 0
25/07/2008
17.24
 600 17.94 17.94 17.24 0 0 0
24/07/2008
17.94
 11,000 18.69 18.69 17.94 9,000 0 0
23/07/2008
18.69
 700 19.43 19.43 18.69 100 0 0
22/07/2008
19.43
 1,800 20.21 20.21 19.43 400 0 0
21/07/2008
20.21
 25,500 20.13 21.22 20.21 10,200 0 0
18/07/2008
20.13
 292,200 20.91 21.74 20.08 28,700 2,000 0
17/07/2008
20.91
 27,800 20.21 20.91 20.91 0 0 0
16/07/2008
20.21
 369,100 19.47 20.21 18.73 13,300 2,000 0
15/07/2008
19.47
 69,500 19.30 19.47 19.47 5,000 0 0
14/07/2008
19.30
 366,800 18.55 19.30 17.81 7,900 0 0
11/07/2008
18.55
 156,800 17.86 18.55 18.55 0 100 0
10/07/2008
17.86
 17,400 17.20 17.86 17.86 0 0 0
09/07/2008
17.20
 110,200 17.11 17.20 16.68 5,200 100 0
08/07/2008
17.11
 218,600 16.59 17.11 15.80 3,000 100 0
07/07/2008
16.59
 443,000 16.15 16.76 15.54 102,600 9,000 0
04/07/2008
16.15
 107,800 15.54 16.15 16.15 100 69,900 0
03/07/2008
15.54
 71,600 14.97 15.54 15.54 0 0 0
02/07/2008
14.97
 146,700 14.41 14.97 14.80 25,500 100 0
01/07/2008
14.41
 23,900 14.06 14.41 14.41 3,800 0 0
30/06/2008
14.06
 123,000 13.84 14.06 13.32 3,800 4,000 0
27/06/2008
13.84
 201,800 13.53 13.84 12.79 15,000 0 0
26/06/2008
13.53
 234,800 13.05 13.53 12.57 122,400 800 0
25/06/2008
13.05
 57,500 12.88 13.05 12.92 3,500 4,000 0
24/06/2008
12.88
 193,400 12.70 13.10 12.31 500 0 0
23/06/2008
12.70
 162,200 13.23 13.53 12.70 4,200 0 0
20/06/2008
13.23
 4,000 13.75 13.75 13.23 900 0 0
19/06/2008
13.75
 7,600 13.75 13.75 13.75 3,400 0 0
18/06/2008
13.75
 78,300 14.14 14.54 13.75 9,200 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |