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)
21/11/2007
92.59
 32,400 91.63 94.35 89.40 12,500 300 0
20/11/2007
91.63
 7,400 92.59 92.59 91.00 700 200 0
19/11/2007
92.59
 6,900 92.59 93.39 92.27 0 0 0
16/11/2007
92.59
 8,900 92.27 94.03 90.60 2,200 200 0
15/11/2007
92.27
 5,200 94.19 94.19 89.40 100 0 0
14/11/2007
94.19
 22,200 87.98 95.78 91.00 1,000 300 0
13/11/2007
87.98
 21,100 94.03 94.03 87.96 500 0 0
12/11/2007
94.03
 9,000 95.62 97.38 93.42 300 0 0
09/11/2007
95.62
 26,900 95.78 95.78 91.95 14,600 0 0
08/11/2007
95.78
 17,100 94.99 96.58 94.19 6,300 0 0
07/11/2007
94.99
 12,500 92.59 97.38 94.19 1,300 100 0
06/11/2007
92.59
 18,400 94.19 94.19 91.31 100 0 0
05/11/2007
94.19
 33,000 97.38 97.38 92.59 0 19,800 0
02/11/2007
97.38
 14,900 100.25 100.57 95.78 1,100 0 0
01/11/2007
100.25
 29,100 94.99 103.77 94.19 0 300 0
31/10/2007
94.99
 26,700 96.42 96.74 93.58 100 0 0
30/10/2007
96.42
 47,300 98.02 98.66 93.39 23,100 0 0
29/10/2007
98.02
 24,600 100.57 100.73 95.78 5,100 0 0
26/10/2007
100.57
 28,600 100.29 103.77 99.78 100 0 0
25/10/2007
100.29
 47,200 101.37 105.54 100.27 3,600 32,700 0
24/10/2007
101.37
 47,200 98.82 102.81 97.38 15,000 2,200 0
23/10/2007
98.82
 53,300 100.09 102.17 97.38 3,800 20,000 0
22/10/2007
100.09
 40,900 96.74 100.57 97.38 1,500 10,100 0
19/10/2007
96.74
 28,900 92.43 96.90 92.59 100 1,100 0
18/10/2007
92.43
 18,800 93.87 98.98 87.80 200 1,200 0
17/10/2007
93.87
 42,700 93.87 102.31 92.11 2,100 19,800 0
16/10/2007
93.87
 33,300 88.28 93.87 88.60 7,900 20,000 0
15/10/2007
88.28
 47,100 82.93 88.28 79.82 10,100 21,000 0
12/10/2007
82.93
 38,500 81.90 83.01 81.74 0 0 0
11/10/2007
81.90
 17,800 81.42 83.01 80.94 300 0 0
10/10/2007
81.42
 22,000 79.66 82.21 80.30 0 10,500 0
09/10/2007
79.66
 16,700 79.02 79.82 79.02 200 100 0
08/10/2007
79.02
 36,900 76.31 79.82 78.06 23,000 10,000 0
05/10/2007
76.31
 39,600 75.67 76.79 75.35 21,500 0 0
04/10/2007
75.67
 19,100 74.87 77.43 75.67 9,200 6,900 0
03/10/2007
74.87
 15,700 74.55 75.03 74.07 2,000 0 0
02/10/2007
74.55
 45,100 75.37 78.22 72.64 16,200 0 0
01/10/2007
75.37
 41,400 68.65 75.38 68.73 800 500 0
28/09/2007
68.65
 12,900 67.53 68.73 67.53 0 0 0
27/09/2007
67.53
 17,500 67.77 68.49 67.05 7,600 1,200 0
26/09/2007
67.77
 11,400 66.25 72.67 67.05 0 0 0
25/09/2007
66.25
 20,000 63.22 67.05 64.02 0 0 0
24/09/2007
63.22
 26,700 61.62 63.86 61.46 1,100 0 0
21/09/2007
61.62
 5,600 61.14 65.45 61.14 800 0 0
20/09/2007
61.14
 9,400 60.98 61.46 60.98 0 0 0
19/09/2007
60.98
 8,700 60.66 60.98 60.66 0 0 0
18/09/2007
60.66
 5,500 60.66 60.68 60.66 100 0 0
17/09/2007
60.66
 1,900 61.14 61.14 60.66 0 0 0
14/09/2007
61.14
 1,800 61.83 61.83 61.14 0 0 0
13/09/2007
61.83
 3,100 62.18 62.42 61.81 500 0 0
12/09/2007
62.18
 2,600 60.66 62.26 62.10 100 0 0
11/09/2007
60.66
 5,400 59.88 60.66 59.71 0 0 0
10/09/2007
59.88
 1,400 61.46 61.46 59.87 500 0 0
07/09/2007
61.46
 18,400 60.50 62.10 60.42 0 0 0
06/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2007
60.50
 11,500 60.34 60.66 60.50 0 0 0
05/09/2007
60.34
 1,700 62.89 62.89 60.34 0 0 0
04/09/2007
62.89
 1,300 63.13 63.45 62.89 0 0 0
31/08/2007
63.13
 3,300 63.05 63.37 63.05 0 0 0
30/08/2007
63.05
 8,500 62.89 63.53 62.57 0 0 0
29/08/2007
62.89
 6,500 62.89 62.89 61.30 0 0 0
28/08/2007
62.89
 12,200 61.46 62.89 61.30 0 0 0
27/08/2007
61.46
 12,800 61.14 66.79 60.50 0 0 0
24/08/2007
61.14
 15,900 54.93 61.14 60.18 0 0 0
23/08/2007
54.93
 32,700 56.55 58.27 54.93 0 0 0
22/08/2007
56.55
 20,600 58.12 58.59 56.55 0 0 0
21/08/2007
58.12
 38,900 58.43 59.72 57.32 0 0 0
20/08/2007
58.43
 15,600 57.35 59.23 57.64 0 0 0
17/08/2007
57.35
 12,900 61.38 61.38 57.35 0 0 0
16/08/2007
61.38
 4,700 62.73 62.89 61.38 0 0 0
15/08/2007
62.73
 9,000 63.69 63.69 62.49 0 0 0
14/08/2007
63.69
 3,000 64.31 64.31 63.69 0 0 0
13/08/2007
64.31
 20,300 64.48 64.64 63.69 0 0 0
10/08/2007
64.48
 35,700 66.55 66.84 63.69 0 0 0
09/08/2007
66.55
 11,900 66.84 67.03 63.69 0 0 0
08/08/2007
66.84
 7,600 66.87 66.87 66.55 0 0 0
07/08/2007
66.87
 28,600 66.08 66.87 65.44 0 0 0
06/08/2007
66.08
 29,000 66.08 66.71 65.60 0 0 0
03/08/2007
66.08
 200 66.39 66.39 66.08 0 0 0
02/08/2007
66.39
 21,800 65.28 66.39 64.48 0 0 0
01/08/2007
65.28
 5,800 65.28 65.55 65.28 0 0 0
31/07/2007
65.28
 43,200 65.28 65.60 64.48 0 0 0
30/07/2007
65.28
 24,400 65.44 65.44 64.80 0 0 0
27/07/2007
65.44
 2,200 65.28 65.44 65.26 0 0 0
26/07/2007
65.28
 3,100 66.39 66.39 65.28 0 0 0
25/07/2007
66.39
 15,000 66.08 66.71 66.04 0 0 0
24/07/2007
66.08
 1,700 66.24 66.24 65.76 0 0 0
23/07/2007
66.24
 13,700 66.24 66.39 66.08 0 0 0
20/07/2007
66.24
 2,500 66.24 66.55 66.24 0 0 0
19/07/2007
66.24
 4,100 66.24 66.71 66.24 0 0 0
18/07/2007
66.24
 4,200 66.87 67.35 65.44 0 0 0
17/07/2007
66.87
 12,500 67.35 67.67 66.87 0 0 0
16/07/2007
67.35
 19,100 67.67 67.67 66.24 0 0 0
13/07/2007
67.67
 1,200 67.67 67.67 67.03 0 0 0
12/07/2007
67.67
 2,400 67.83 67.83 67.03 0 0 0
11/07/2007
67.83
 3,900 67.99 68.46 66.87 0 0 0
10/07/2007
67.99
 26,100 66.87 68.15 66.87 0 0 0
09/07/2007
66.87
 23,400 66.06 67.03 66.24 0 0 0
06/07/2007
66.06
 26,000 65.07 66.08 64.96 0 0 0
05/07/2007
65.07
 1,000 66.08 66.08 64.98 0 0 0
04/07/2007
66.08
 33,400 65.30 66.08 65.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |