CTCP Chứng khoán Bảo Việt (bvs)

25.10
-1.10
(-4.20%)
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
(2026-07-01) 		-1.30 -4.73% 37,197,500 248,600 0
24.30
36
25.10
2 tháng
(2026-06-01) 		0.20 0.77% 41,958,400 280,460 0
24.30
36
25.10
3 tháng
(2026-05-04) 		0.50 1.95% 44,594,100 277,960 0
24.30
36
25.10
6 tháng
(2026-02-02) 		-3.80 -12.67% 59,199,600 253,860 0.5
24.30
36
25.10
12 tháng
(2025-08-05) 		-13.15 -33.42% 112,161,300 23,760 -8.3
24.30
42.18
25.10
24 tháng
(2024-08-12) 		-9.05 -25.68% 292,659,372 -2,856,600 -117.2
24.30
42.63
25.10
36 tháng
(2023-08-16) 		1.86 7.64% 437,855,046 -3,351,931 -141.2
20.69
45.89
25.10
60 tháng
(2021-08-26) 		-1.73 -6.18% 608,816,453 -4,965,806 -168.3
10.69
45.89
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |