CTCP Chứng khoán Bảo Việt (bvs)

27.40
0.40
(1.48%)
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
(2026-05-18) 		0.80 3.05% 4,139,400 12,900 0
25.10
27.40
27.40
2 tháng
(2026-04-20) 		0.40 1.50% 5,912,800 -17,300 0
25.10
27.40
27.40
3 tháng
(2026-03-19) 		0.90 3.45% 11,223,300 -41,300 0.1
24.30
28.40
27.40
6 tháng
(2025-12-19) 		-3.50 -11.48% 28,003,900 -69,900 -0.9
24.30
32.60
27.40
12 tháng
(2025-06-23) 		-4.25 -13.59% 109,421,800 -225,800 -7.1
24.30
42.18
27.40
24 tháng
(2024-06-27) 		-12.76 -32.08% 281,675,359 -3,424,460 -129.5
24.30
43.30
27.40
36 tháng
(2023-07-03) 		5.06 23.05% 418,652,179 -3,218,104 -129.6
20.69
45.89
27.40
60 tháng
(2021-07-13) 		3.54 15.10% 600,963,981 -5,835,646 -188.9
10.69
45.89
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2007
65.30
 31,900 64.80 65.44 63.69 0 0 0
02/07/2007
64.80
 47,100 64.90 66.08 64.48 0 0 0
29/06/2007
64.90
 4,300 66.08 66.08 64.64 0 0 0
28/06/2007
66.08
 23,100 65.60 66.08 64.48 0 0 0
27/06/2007
65.60
 3,200 66.08 66.08 65.28 0 0 0
26/06/2007
66.08
 27,500 63.69 66.24 64.64 0 0 0
25/06/2007
63.69
 4,400 66.24 66.24 63.69 0 0 0
22/06/2007
66.24
 200 66.55 66.55 66.24 0 0 0
21/06/2007
66.55
 49,400 66.89 67.19 66.24 0 0 0
20/06/2007
66.89
 48,600 66.24 67.51 65.28 0 0 0
19/06/2007
66.24
 38,100 67.51 67.51 65.92 0 0 0
18/06/2007
67.51
 36,600 64.18 67.51 63.69 0 0 0
15/06/2007
64.18
 2,200 66.08 66.87 63.53 0 0 0
14/06/2007
66.08
 41,100 63.53 66.09 62.25 0 0 0
13/06/2007
63.53
 3,900 64.96 64.96 62.91 0 0 0
12/06/2007
64.96
 24,700 66.55 66.87 64.96 0 0 0
11/06/2007
66.55
 55,700 63.99 69.74 62.89 0 0 0
08/06/2007
63.99
 57,100 62.73 64.01 61.62 0 0 0
07/06/2007
62.73
 55,100 60.50 62.73 60.50 0 0 0
06/06/2007
60.50
 28,400 60.42 60.50 60.34 0 0 0
05/06/2007
60.42
 42,700 60.20 60.58 60.18 0 0 0
04/06/2007
60.20
 71,100 59.87 61.30 60.18 0 0 0
01/06/2007
59.87
 24,600 59.90 60.26 59.87 0 0 0
31/05/2007
59.90
 22,000 59.87 60.03 59.39 0 0 0
30/05/2007
59.87
 11,800 60.50 60.50 58.59 0 0 0
29/05/2007
60.50
 32,500 60.58 60.60 60.18 0 0 0
28/05/2007
60.58
 45,200 61.30 63.69 59.87 0 0 0
25/05/2007
61.30
 17,600 59.48 61.30 58.27 0 0 0
24/05/2007
59.48
 21,800 60.50 60.50 58.93 0 0 0
23/05/2007
60.50
 14,000 61.97 66.87 59.71 0 0 0
22/05/2007
61.97
 44,300 57.08 61.97 57.32 0 0 0
21/05/2007
57.08
 15,400 54.99 57.16 54.29 0 0 0
18/05/2007
54.99
 14,100 53.88 55.73 52.56 0 0 0
17/05/2007
53.88
 10,800 53.98 54.93 52.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |