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) 		-4.40 -14.10% 6,552,600 31,800 1.1
26.70
31.30
27
2 tháng
(2026-01-16) 		-5.20 -16.25% 10,765,200 -53,400 -1.7
26.70
32.10
27
3 tháng
(2025-12-17) 		-3.60 -11.84% 16,435,000 -20,200 -0.7
26.70
32.60
27
6 tháng
(2025-09-18) 		-10.31 -27.77% 31,001,500 -125,700 -4.7
26.70
37.59
27
12 tháng
(2025-03-24) 		-13.14 -32.90% 142,406,900 -219,880 -4.5
26.17
42.18
27
24 tháng
(2024-03-27) 		-3.85 -12.57% 328,196,112 -3,538,450 -140.5
26.17
45.89
27
36 tháng
(2023-04-03) 		8.64 47.56% 433,981,244 -4,590,304 -162.5
17.06
45.89
27
60 tháng
(2021-04-12) 		4.89 22.31% 664,449,946 -6,525,936 -206.6
10.69
45.89
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2007
53.98
 12,000 54.29 54.45 53.82 0 0 0
15/05/2007
54.29
 20,300 55.25 55.25 54.13 0 0 0
14/05/2007
55.25
 3,900 54.48 56.05 54.61 0 0 0
11/05/2007
54.48
 6,500 54.79 56.05 54.29 0 0 0
10/05/2007
54.79
 49,500 53.66 55.73 52.54 0 0 0
09/05/2007
53.66
 39,900 52.22 54.13 52.46 0 0 0
08/05/2007
52.22
 33,200 50.93 52.83 50.95 0 0 0
07/05/2007
50.93
 25,700 49.04 51.43 47.77 0 0 0
04/05/2007
49.04
 12,200 50.15 50.95 48.56 0 0 0
03/05/2007
50.15
 6,300 50.95 52.54 50.15 0 0 0
02/05/2007
50.95
 40,900 50.14 51.75 50.63 0 0 0
25/04/2007
50.14
 20,400 48.64 50.31 48.56 0 0 0
24/04/2007
48.64
 22,000 50.15 50.15 48.24 0 0 0
23/04/2007
50.15
 19,100 51.91 51.91 49.99 0 0 0
20/04/2007
51.91
 12,000 52.54 52.54 50.95 0 0 0
19/04/2007
52.54
 26,000 52.73 53.34 52.54 0 0 0
18/04/2007
52.73
 48,800 54.20 54.20 52.22 0 0 0
17/04/2007
54.20
 125,300 48.56 54.20 44.36 0 0 0
16/04/2007
48.56
 19,400 50.95 50.95 47.92 0 0 0
13/04/2007
50.95
 27,200 51.51 51.59 50.95 0 0 0
12/04/2007
51.51
 25,800 52.30 52.54 51.43 0 0 0
11/04/2007
52.30
 8,400 52.86 53.18 52.24 0 0 0
10/04/2007
52.86
 19,000 52.54 53.34 52.54 0 0 0
09/04/2007
52.54
 4,600 53.82 53.82 52.54 0 0 0
06/04/2007
53.82
 38,700 51.75 53.82 51.43 0 0 0
05/04/2007
51.75
 16,800 51.75 53.18 51.59 0 0 0
04/04/2007
51.75
 13,300 50.95 52.54 51.75 0 0 0
03/04/2007
50.95
 18,800 51.27 51.75 50.15 0 0 0
02/04/2007
51.27
 45,200 53.50 53.98 50.95 0 0 0
30/03/2007
53.50
 18,600 56.05 58.59 53.34 0 0 0
29/03/2007
56.05
 45,700 56.68 57.32 55.41 0 0 0
28/03/2007
56.68
 27,100 52.22 56.71 48.08 0 0 0
27/03/2007
52.22
 45,900 56.11 56.11 51.19 0 0 0
26/03/2007
56.11
 53,600 62.86 62.86 56.11 0 0 0
23/03/2007
62.86
 24,800 63.53 63.69 57.40 0 0 0
22/03/2007
63.53
 23,300 64.48 64.64 62.91 0 0 0
21/03/2007
64.48
 46,700 65.12 65.28 63.69 0 0 0
20/03/2007
65.12
 28,700 66.55 69.26 62.10 0 0 0
19/03/2007
66.55
 33,200 64.48 71.65 58.62 0 0 0
16/03/2007
64.48
 21,900 60.50 65.38 58.91 0 0 0
15/03/2007
60.50
 39,900 66.08 66.08 55.09 0 0 0
14/03/2007
66.08
 81,900 65.60 66.87 60.25 0 0 0
13/03/2007
65.60
 37,600 68.46 68.78 65.60 0 0 0
12/03/2007
68.46
 17,700 70.04 70.06 68.46 0 0 0
09/03/2007
70.04
 36,600 68.78 70.06 68.31 0 0 0
08/03/2007
68.78
 24,600 69.26 70.85 68.46 0 0 0
07/03/2007
69.26
 24,900 69.90 70.06 69.26 0 0 0
06/03/2007
69.90
 12,000 70.22 72.60 69.42 0 0 0
05/03/2007
70.22
 37,600 68.46 71.49 68.46 0 0 0
02/03/2007: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2007
68.46
 33,200 68.94 70.06 66.87 0 0 0
01/03/2007
68.94
 14,700 69.10 70.21 64.08 0 0 0
28/02/2007
69.10
 9,900 71.32 72.28 67.99 0 0 0
27/02/2007
71.32
 54,100 65.76 71.32 65.13 0 0 0
26/02/2007
65.76
 44,100 60.35 65.76 62.75 0 0 0
15/02/2007
60.35
 25,100 57.03 62.68 57.19 0 0 0
14/02/2007
57.03
 18,400 56.87 57.27 55.76 0 0 0
13/02/2007
56.87
 8,600 56.39 57.19 56.71 0 0 0
12/02/2007
56.39
 23,000 53.37 56.55 52.42 0 0 0
09/02/2007
53.37
 46,100 53.37 55.60 52.58 0 0 0
08/02/2007
53.37
 45,500 57.66 57.66 52.20 0 0 0
07/02/2007
57.66
 46,800 57.81 58.46 57.66 0 0 0
06/02/2007
57.81
 29,600 58.46 58.46 57.17 0 0 0
05/02/2007
58.46
 14,300 60.36 60.36 53.96 0 0 0
02/02/2007
60.36
 65,900 59.09 61.95 58.78 0 0 0
01/02/2007
59.09
 35,100 59.16 63.54 55.60 0 0 0
31/01/2007
59.16
 162,800 53.22 59.16 53.69 0 0 0
30/01/2007
53.22
 119,700 51.79 54.80 51.63 0 0 0
29/01/2007
51.79
 68,000 50.05 51.94 49.24 0 0 0
26/01/2007
50.05
 30,400 51.79 51.79 49.88 0 0 0
25/01/2007
51.79
 55,900 52.44 52.44 51.63 0 0 0
24/01/2007
52.44
 29,800 52.42 53.37 52.44 0 0 0
23/01/2007
52.42
 52,900 52.42 53.69 50.85 0 0 0
22/01/2007
52.42
 133,700 50.20 55.52 50.04 0 0 0
19/01/2007
50.20
 86,500 50.36 50.83 49.40 0 0 0
18/01/2007
50.36
 67,200 49.24 50.36 46.86 0 0 0
17/01/2007
49.24
 99,700 49.24 51.63 47.66 0 0 0
16/01/2007
49.24
 36,000 52.42 53.69 47.50 0 0 0
15/01/2007
52.42
 48,200 51.63 56.71 51.94 0 0 0
12/01/2007
51.63
 124,000 50.83 54.58 50.36 0 0 0
11/01/2007
50.83
 80,300 46.86 50.83 47.66 0 0 0
10/01/2007
46.86
 87,400 45.30 48.75 46.31 0 0 0
09/01/2007
45.30
 72,200 41.19 45.30 37.08 0 0 0
08/01/2007
41.19
 31,200 37.66 41.43 40.03 0 0 0
05/01/2007
37.66
 4,700 34.95 38.06 36.22 0 0 0
04/01/2007
34.95
 38,500 34.42 34.95 34.31 0 0 0
03/01/2007
34.42
 31,700 34.15 34.95 34.15 0 0 0
02/01/2007
34.15
 29,100 34.15 36.69 31.77 0 0 0
29/12/2006
34.15
 64,300 34.49 34.55 33.36 0 0 0
28/12/2006
34.49
 196,660 34.15 34.95 34.15 0 0 0
27/12/2006
34.15
 120,200 35.63 37.33 34.15 0 0 0
26/12/2006
35.63
 20,300 37.33 37.33 31.45 0 0 0
25/12/2006
37.33
 81,300 38.17 38.17 34.36 0 0 0
22/12/2006
38.17
 1,400 42.35 42.35 38.17 0 0 0
21/12/2006
42.35
 12,500 46.86 46.86 42.35 0 0 0
20/12/2006
46.86
 19,300 48.45 49.24 46.86 0 0 0
19/12/2006
48.45
 45,100 47.58 52.33 48.45 0 0 0
18/12/2006
47.58
 40,500 47.58 60.36 43.68 0 0 0
30/11/-0001
5.48
 235,450 5.50 5.56 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |