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)
06/08/2024
34.29
 1,106,540 32.57 34.58 32.47 31,800 113,800 -2.9
05/08/2024
32.09
 1,130,938 33.05 33.91 31.42 113,500 50,400 2.1
02/08/2024
33.05
 1,277,635 27.59 33.62 27.59 149,900 54,400 3.1
01/08/2024
30.65
 1,576,857 33.34 33.82 30.27 176,600 81,100 3.2
31/07/2024
33.24
 789,351 34.58 35.25 33.15 44,900 108,800 -2.4
30/07/2024
34.49
 502,152 35.35 35.54 34.10 2,600 72,100 -2.5
29/07/2024
35.44
 514,758 35.25 35.83 35.06 15,900 31,900 -0.6
26/07/2024
35.16
 351,345 37.26 38.41 34.58 0 0 0
25/07/2024
35.25
 382,831 34.01 35.64 34.01 13,300 30,900 -0.7
24/07/2024
35.44
 954,899 33.91 35.92 33.53 91,200 25,000 2.4
23/07/2024
33.91
 930,313 36.40 36.79 33.82 63,600 33,300 1.0
22/07/2024
36.40
 2,306,798 40.23 40.23 36.21 107,500 162,200 -2.2
19/07/2024
40.23
 1,220,120 42.15 42.92 40.14 10,300 18,900 -0.4
18/07/2024
42.44
 575,328 41.48 42.44 40.62 19,100 6,800 0.5
17/07/2024
41.48
 1,361,342 42.63 44.07 40.71 53,000 13,400 1.7
16/07/2024
42.63
 1,023,287 43.40 44.16 42.15 20,400 24,600 -0.2
15/07/2024
43.30
 698,592 43.49 44.07 42.92 4,200 20,700 -0.8
12/07/2024
43.11
 787,001 43.01 43.49 42.63 0 102,100 -4.6
11/07/2024
42.92
 988,090 42.82 43.59 42.15 27,300 7,900 0.9
10/07/2024
42.34
 790,959 43.59 43.97 42.34 0 65,900 -2.9
09/07/2024
43.01
 2,144,581 40.33 43.11 40.04 145,300 6,300 6.1
08/07/2024
40.23
 506,690 40.52 40.52 39.76 17,900 3,500 0.6
05/07/2024
40.14
 563,020 40.52 40.71 39.18 5,600 83,700 -3.2
04/07/2024
40.23
 383,163 40.23 40.62 39.66 9,000 57,500 -2.0
03/07/2024
39.95
 491,946 40.43 40.71 39.66 3,500 27,100 -1.0
02/07/2024
40.23
 451,401 40.23 40.52 39.47 31,900 21,300 0.4
01/07/2024
39.47
 436,923 38.32 39.56 38.32 69,500 42,600 1.1
28/06/2024
38.32
 834,703 39.66 40.04 38.22 40,800 85,300 -1.8
27/06/2024
39.76
 440,912 39.66 39.85 38.89 32,500 37,700 -0.2
26/06/2024
39.66
 669,431 40.23 40.62 38.99 7,900 18,900 -0.5
25/06/2024
40.23
 541,042 39.37 40.43 39.28 73,400 10,100 2.7
24/06/2024
39.37
 1,932,782 43.40 43.49 39.28 105,700 46,800 2.4
21/06/2024
43.40
 642,496 42.63 43.59 42.34 7,200 7,100 0.0
20/06/2024
42.63
 567,466 43.01 43.30 42.05 0 53,100 -2.4
19/06/2024
43.01
 601,251 42.34 43.40 41.77 10,000 8,100 0.1
18/06/2024
42.34
 446,050 42.25 43.40 42.25 15,100 39,000 -1.1
17/06/2024
42.34
 751,691 43.01 43.11 41.00 63,100 32,000 1.4
14/06/2024
43.01
 1,234,082 45.41 45.79 43.01 76,600 15,900 2.8
13/06/2024
45.12
 646,778 45.98 46.27 45.12 10,000 23,200 -0.6
12/06/2024
45.89
 866,363 46.94 47.42 45.50 14,400 0 0.7
11/06/2024
45.69
 536,818 45.60 45.89 44.83 0 100 -0.0
10/06/2024
45.50
 760,466 44.83 45.98 44.54 37,500 1,300 1.7
07/06/2024
44.83
 483,026 45.02 45.31 44.07 0 0 0
06/06/2024
45.02
 565,917 44.74 45.41 44.35 70,000 5,100 3.0
05/06/2024
44.54
 1,068,986 43.87 46.17 43.68 21,300 7,400 0.7
04/06/2024
43.87
 816,579 44.35 44.83 43.87 0 0 0
03/06/2024
44.35
 755,998 44.07 45.50 44.07 0 51,200 -2.4
31/05/2024
44.07
 639,292 44.16 44.83 43.11 48,100 20,500 1.3
30/05/2024
44.07
 1,415,819 43.01 44.26 40.71 43,700 43,000 0.1
29/05/2024
43.49
 896,392 44.26 44.45 42.72 49,600 52,900 -0.2
28/05/2024
44.35
 1,154,590 42.92 44.93 42.25 88,000 32,100 2.7
27/05/2024
42.34
 764,172 42.34 43.11 41.77 13,000 0 0.6
24/05/2024
42.34
 1,230,537 44.45 45.41 40.43 12,900 39,900 -1.3
23/05/2024
44.45
 1,330,663 40.71 44.64 39.95 2,200 1,000 0.1
22/05/2024
40.90
 1,745,921 40.52 41.67 40.23 5,300 1,800 0.1
21/05/2024
40.33
 1,572,736 37.94 40.43 37.74 39,700 72,800 -1.3
20/05/2024
38.03
 1,130,182 38.70 38.70 37.84 1,000 205,700 -8.1
17/05/2024
38.32
 903,051 37.84 38.80 37.74 0 54,700 -2.2
16/05/2024
37.84
 902,960 38.41 39.37 37.74 5,500 75,420 -2.8
15/05/2024
38.41
 1,186,927 36.59 39.08 36.59 50,700 127,400 -3.1
14/05/2024
36.59
 1,096,812 37.36 37.74 36.40 4,700 517,900 -19.8
13/05/2024
37.36
 1,166,798 38.41 38.51 37.07 25,400 560,400 -21.1
10/05/2024
38.32
 1,072,266 35.64 38.32 34.77 10,250 41,700 -1.2
09/05/2024
35.54
 807,656 36.40 36.59 35.25 300 281,000 -10.6
08/05/2024
36.50
 1,011,082 35.92 36.79 35.16 30,700 37,800 -0.3
07/05/2024
35.83
 828,907 35.06 35.83 34.58 13,500 46,300 -1.2
06/05/2024
35.16
 990,118 33.05 35.83 33.05 62,600 23,900 1.4
03/05/2024
32.57
 602,097 33.05 33.62 32.57 45,900 45,300 0.0
02/05/2024
32.57
 683,710 33.91 33.91 31.61 39,100 65,300 -0.9
26/04/2024
33.91
 453,669 33.62 34.87 33.34 23,900 38,000 -0.5
25/04/2024
34.39
 529,005 34.01 34.77 33.53 17,900 36,300 -0.7
24/04/2024
34.77
 876,148 33.15 35.16 33.15 22,300 73,700 -1.8
23/04/2024
33.05
 665,209 34.20 34.68 32.47 51,400 31,900 0.6
22/04/2024
34.10
 1,483,254 31.61 34.10 31.61 1,000,900 115,000 31.1
19/04/2024
31.04
 1,227,693 31.33 32.09 29.41 302,700 90,500 6.9
17/04/2024
31.23
 767,620 33.34 33.82 31.23 41,400 62,100 -0.7
16/04/2024
33.34
 1,309,457 33.05 33.43 31.80 110,800 46,200 2.2
15/04/2024
33.34
 1,497,455 36.88 36.98 33.34 98,600 37,700 2.2
12/04/2024
36.98
 676,548 37.07 37.46 36.40 4,000 74,520 -2.7
11/04/2024
36.79
 907,591 35.64 37.26 34.97 31,600 54,100 -0.9
10/04/2024
35.83
 481,668 36.40 36.50 35.64 7,000 50,200 -1.6
09/04/2024
36.40
 998,094 33.43 36.69 33.43 193,900 33,800 5.9
08/04/2024
33.43
 1,346,653 35.35 35.73 32.76 121,400 22,500 3.5
05/04/2024
35.44
 909,102 36.31 37.74 33.15 99,800 6,000 3.5
04/04/2024
36.31
 1,140,514 35.44 38.03 34.49 48,000 41,200 0.3
03/04/2024
35.16
 1,918,628 32.00 35.16 32.00 24,400 79,500 -1.9
02/04/2024
32.00
 743,102 31.71 32.09 31.23 0 93,900 -3.1
01/04/2024
31.71
 789,288 32.09 32.19 31.23 7,400 1,500 0.2
29/03/2024
32.09
 461,871 32.57 32.86 31.90 5,700 10,000 -0.1
28/03/2024
32.47
 1,587,624 30.65 33.05 30.65 196,100 6,500 6.4
27/03/2024
30.65
 400,350 30.85 31.33 30.18 0 4,200 -0.1
26/03/2024
30.85
 520,138 30.65 30.85 30.08 4,400 0 0.1
25/03/2024
30.85
 600,220 31.33 31.42 30.08 2,300 22,300 -0.7
22/03/2024
31.23
 747,181 31.04 32.09 30.56 500 31,800 -1.0
21/03/2024
31.04
 648,261 30.85 31.80 30.46 0 104,400 -3.4
20/03/2024
30.56
 486,483 29.98 30.56 29.51 25,500 25,800 -0.0
19/03/2024
29.98
 436,422 29.51 30.46 29.41 18,000 9,700 0.3
18/03/2024
29.41
 1,275,108 31.33 31.42 28.55 118,000 48,000 2.1
15/03/2024
31.33
 1,053,769 31.80 31.80 30.37 24,200 51,500 -0.9
14/03/2024
31.80
 880,040 32.86 32.86 31.23 13,300 100,200 -2.9

Chính sách bảo mật | Điều khoản sử dụng |