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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |