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)
05/03/2024
27.78
 630,872 26.82 27.97 26.54 5,900 59,900 -1.5
04/03/2024
27.01
 506,510 27.01 27.78 27.01 100 6,700 -0.2
01/03/2024
27.01
 751,688 26.34 27.30 26.34 3,500 7,900 -0.1
29/02/2024
26.34
 1,238,411 25.29 26.34 25.29 96,500 56,600 1.1
28/02/2024
25.29
 171,868 25.39 25.58 25.10 0 900 -0.0
27/02/2024
25.29
 281,320 25.48 25.48 25.10 8,000 120,300 -3.0
26/02/2024
25.29
 310,282 24.62 25.39 24.52 2,500 2,700 -0.0
23/02/2024
24.62
 455,661 25.29 25.58 24.43 1,900 28,237 -0.7
22/02/2024
25.29
 218,550 25.58 25.58 25.29 0 38,000 -1.0
21/02/2024
25.58
 254,330 25.58 25.77 25.19 1,100 5,700 -0.1
20/02/2024
25.58
 500,854 25.29 25.86 25.29 27,300 38,200 -0.3
19/02/2024
25.29
 348,992 25.86 25.86 24.91 200 81,500 -2.1
16/02/2024
25.19
 208,601 25.19 25.39 25.10 0 10,500 -0.3
15/02/2024
25.19
 534,795 25.48 25.77 25.00 25,500 440,200 -10.9
07/02/2024
25.48
 128,502 25.10 25.48 25.00 12,700 0 0.3
06/02/2024
24.91
 349,910 25.67 25.67 24.91 29,700 212,300 -4.8
05/02/2024
25.00
 256,615 25.29 25.39 24.52 6,600 100,800 -2.4
02/02/2024
25.29
 134,230 25.29 25.58 25.29 3,900 0 0.1
01/02/2024
25.19
 140,315 24.91 25.29 24.91 2,400 62,400 -1.6
31/01/2024
24.91
 396,658 25.19 25.96 24.91 24,200 6,500 0.5
30/01/2024
25.10
 126,555 24.91 25.10 24.72 0 29,400 -0.8
29/01/2024
24.91
 191,050 25.00 25.19 24.91 60,000 30,100 0.8
26/01/2024
24.91
 117,504 24.91 25.00 24.81 0 0 0
25/01/2024
24.91
 150,211 24.91 25.00 24.81 27,000 19,900 0.2
24/01/2024
24.81
 438,786 24.81 25.19 24.72 204,000 3,000 5.2
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

Chính sách bảo mật | Điều khoản sử dụng |