CTCP Chứng khoán Bảo Việt (bvs)

30
0.10
(0.33%)
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
(2025-12-29) 		0.10 0.34% 6,686,600 -75,700 -2.5
28.30
32.60
29.90
2 tháng
(2025-11-28) 		-1.30 -4.17% 9,699,500 -42,600 -1.5
28.30
32.60
29.90
3 tháng
(2025-10-29) 		-2.71 -8.32% 13,821,000 -169,100 -5.7
28.30
34.08
29.90
6 tháng
(2025-07-31) 		-9.65 -24.39% 55,755,400 -347,700 -13.6
28.30
42.18
29.90
12 tháng
(2025-02-03) 		-3.59 -10.73% 161,883,376 -189,560 -3.4
26.17
42.18
29.90
24 tháng
(2024-02-07) 		4.42 17.34% 340,281,274 -4,394,787 -164.6
24.62
45.89
29.90
36 tháng
(2023-02-13) 		13.95 87.46% 429,623,794 -4,717,994 -164.7
15.12
45.89
29.90
60 tháng
(2021-02-22) 		12.37 70.57% 690,521,099 -8,317,456 -247.7
10.69
45.89
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
24.72
 95,676 24.72 24.72 24.43 0 0 0
22/01/2024
24.72
 133,947 24.62 24.91 24.43 0 900 -0.0
19/01/2024
24.62
 161,060 24.81 25.10 24.52 0 0 0
18/01/2024
24.81
 83,222 25.00 25.00 24.62 0 7,900 -0.2
17/01/2024
24.81
 390,758 24.33 25.48 24.33 1,100 0 0.0
16/01/2024
24.43
 153,902 24.04 24.43 23.85 0 43,900 -1.1
15/01/2024
24.04
 138,307 24.52 24.72 24.04 300 22,700 -0.6
12/01/2024
24.52
 154,058 24.91 24.91 24.33 0 0 0
11/01/2024
24.91
 194,760 24.62 25.00 24.33 0 46,600 -1.2
10/01/2024
24.43
 138,689 24.81 24.81 24.33 0 0 0
09/01/2024
24.81
 188,530 25.10 25.10 24.72 0 15,000 -0.4
08/01/2024
25.00
 364,132 24.33 25.10 24.33 0 37,600 -1.0
05/01/2024
24.33
 80,037 24.24 24.43 24.24 3,700 100 0.1
04/01/2024
24.14
 305,115 24.14 24.62 24.14 0 99,300 -2.5
03/01/2024
24.14
 128,650 23.95 24.24 23.95 0 5,300 -0.1
02/01/2024
23.95
 628,895 24.43 24.52 23.57 0 528,000 -13.1
29/12/2023
24.33
 100,800 24.33 24.62 24.33 0 2,300 -0.1
28/12/2023
24.33
 174,300 24.33 24.52 24.33 0 0 0
27/12/2023
24.33
 100,900 24.33 24.52 24.33 300 1,100 -0.0
26/12/2023
24.33
 87,600 24.33 24.52 24.24 0 9,700 -0.2
25/12/2023
24.33
 140,600 24.04 24.33 23.95 0 6,800 -0.2
22/12/2023
24.04
 157,300 24.33 24.43 24.04 0 6,100 -0.2
21/12/2023
24.33
 114,200 24.43 24.43 23.76 0 63,000 -1.6
20/12/2023
24.43
 61,600 24.33 24.62 24.24 300 0 0.0
19/12/2023
24.33
 90,000 24.14 24.33 23.95 0 24,500 -0.6
18/12/2023
24.14
 60,000 24.04 24.24 23.95 300 7,900 -0.2
15/12/2023
24.04
 156,600 23.95 24.43 23.95 0 1,300 -0.0
14/12/2023
23.95
 98,200 24.04 24.33 23.95 0 30,400 -0.8
13/12/2023
24.04
 145,600 24.33 24.62 23.95 0 4,200 -0.1
12/12/2023
24.33
 209,600 24.33 24.62 24.24 0 22,200 -0.6
11/12/2023
24.33
 207,700 24.24 24.62 24.04 0 2,500 -0.1
08/12/2023
24.24
 200,800 24.43 24.62 24.24 200 500 -0.0
07/12/2023
24.43
 586,800 25.00 25.58 24.14 0 60,500 -1.5
06/12/2023
25.00
 298,200 24.81 25.19 24.72 0 0 0
05/12/2023
24.81
 240,700 24.91 25.19 24.72 0 1,200 -0.0
04/12/2023
24.91
 661,700 23.95 25.00 23.95 0 1,500 -0.0
01/12/2023
23.95
 83,900 23.66 24.14 23.66 4,600 1,100 0
30/11/2023
23.66
 94,500 23.95 24.24 23.57 2,700 33,000 -0.7
29/11/2023
23.95
 31,500 23.76 24.04 23.85 3,800 0 0.1
28/11/2023
23.76
 120,500 23.57 23.76 21.65 3,800 0 0.1
27/11/2023
23.57
 113,500 24.04 24.33 23.47 2,200 16,800 -0.4
24/11/2023
24.04
 186,400 23.66 24.24 23.57 2,000 0 0.0
23/11/2023
23.66
 208,200 24.91 25.00 23.66 3,700 20,100 -0.4
22/11/2023
24.91
 218,000 24.43 24.91 24.04 4,500 0 0.1
21/11/2023
24.43
 162,900 24.04 24.62 23.95 0 10,100 -0.3
20/11/2023
24.04
 190,600 23.95 24.43 23.37 0 24,000 -0.6
17/11/2023
23.95
 198,400 24.14 24.33 23.57 0 1,000 -0.0
16/11/2023
24.14
 83,900 23.95 24.14 23.76 0 11,600 -0.3
15/11/2023
23.95
 226,600 23.95 24.91 23.95 0 13,200 -0.3
14/11/2023
23.95
 173,600 23.85 24.43 23.57 0 81,600 -2.0
13/11/2023
23.85
 144,600 23.95 24.24 23.76 1,500 2,800 -0.0
10/11/2023
23.95
 284,000 24.33 24.43 23.95 0 800 -0.0
09/11/2023
24.33
 256,300 24.04 24.91 24.04 14,000 10,000 0.1
08/11/2023
24.04
 259,900 22.51 24.24 22.32 11,100 5,300 0.1
07/11/2023
22.51
 138,700 22.90 22.99 22.51 3,400 35,700 0
06/11/2023
22.90
 71,000 22.61 23.18 22.70 5,800 11,600 -0.1
03/11/2023
22.61
 124,100 23.28 23.37 22.61 6,600 1,500 0.1
02/11/2023
23.28
 180,800 21.94 23.37 22.13 3,400 23,900 -0.5
01/11/2023
21.94
 222,700 20.69 22.03 20.40 15,600 2,100 0.3
31/10/2023
20.69
 180,200 21.55 21.84 20.69 1,500 32,200 -0.7
30/10/2023
21.55
 198,000 21.94 22.03 21.55 12,200 15,800 -0.1
27/10/2023
21.94
 156,100 21.75 22.03 21.08 0 12,100 0
26/10/2023
21.75
 446,000 23.37 23.37 21.55 27,500 4,500 0.5
25/10/2023
23.37
 98,300 23.57 23.85 23.37 1,500 10,100 -0.2
24/10/2023
23.57
 46,300 23.47 23.76 23.28 18,500 2,800 0.4
23/10/2023
23.47
 108,000 23.95 23.95 23.37 0 6,500 -0.2
20/10/2023
23.95
 308,500 23.09 24.04 21.84 19,200 5,900 0.3
19/10/2023
23.09
 250,000 23.18 23.47 22.70 49,300 3,000 1.1
18/10/2023
23.18
 464,400 24.33 24.62 22.22 0 0 0
17/10/2023
24.33
 190,500 24.52 25.10 24.33 17,200 0 0.4
16/10/2023
24.52
 210,700 25.19 25.67 24.52 18,200 12,000 0.2
13/10/2023
25.19
 313,700 25.39 25.39 24.62 100 0 0.0
12/10/2023
25.39
 437,000 25.39 25.96 25.39 73,400 0 2.0
11/10/2023
25.39
 307,000 24.91 25.39 24.43 12,100 0 0.3
10/10/2023
24.91
 396,200 25.00 25.48 24.91 127,900 0 3.4
09/10/2023
25.00
 268,900 24.91 25.10 24.52 25,700 0 0.7
06/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2023
24.91
 368,500 24.52 25.00 24.04 0 0 0
05/10/2023
24.52
 287,800 24.80 25.17 24.16 15,500 500 0.4
04/10/2023
24.80
 493,200 24.16 25.45 23.88 36,800 15,000 0.6
03/10/2023
24.16
 963,700 24.43 25.26 23.79 236,700 33,200 5.3
02/10/2023
24.43
 350,800 23.97 24.80 24.16 52,300 41,400 0.3
29/09/2023
23.97
 333,100 23.97 24.62 23.97 5,000 0 0.1
28/09/2023
23.97
 392,100 24.25 24.52 23.79 8,600 0 0.2
27/09/2023
24.25
 453,300 23.05 24.25 22.86 0 11,200 -0.3
26/09/2023
23.05
 569,400 22.86 24.62 22.59 15,700 13,000 0.1
25/09/2023
22.86
 702,700 24.71 25.26 22.86 62,600 10,500 1.4
22/09/2023
24.71
 1,016,300 27.01 27.01 24.52 1,500 200 0.0
21/09/2023
27.01
 510,700 28.30 28.40 26.74 8,800 2,200 0.2
20/09/2023
28.30
 568,500 27.66 28.49 27.66 43,200 2,900 1.2
19/09/2023
27.66
 402,900 27.01 27.66 26.64 114,200 18,600 0
18/09/2023
27.01
 398,600 27.01 27.20 26.46 0 2,000 -0.1
15/09/2023
27.01
 263,700 27.11 27.57 26.64 0 17,860 0
14/09/2023
27.11
 808,300 27.47 28.03 26.83 198,000 1,000 5.9
13/09/2023
27.47
 857,000 27.47 28.40 26.28 0 0 0
12/09/2023
27.47
 632,900 25.91 27.75 26.00 0 1,000 -0.0
11/09/2023
25.91
 542,100 26.37 26.83 25.91 1,000 5,300 -0.1
08/09/2023
26.37
 345,200 26.55 26.83 26.28 0 1,000 -0.0
07/09/2023
26.55
 299,800 26.74 27.11 26.46 26,500 0 0.8
06/09/2023
26.74
 675,000 26.28 27.57 26.00 3,000 100 0.1
05/09/2023
26.28
 535,000 26.55 26.92 26.18 168,100 3,500 4.8

Chính sách bảo mật | Điều khoản sử dụng |