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)
26/05/2023
20.93
 364,304 21.30 21.30 20.84 0 0 0
25/05/2023
21.30
 414,260 21.57 21.67 21.11 0 40,000 -0.9
24/05/2023
21.57
 669,376 21.39 21.94 21.20 0 40,000 -0.9
23/05/2023
21.39
 427,228 21.39 21.85 21.30 0 40,000 -0.9
22/05/2023
21.39
 391,491 21.94 22.13 21.30 2,000 50,000 -1.1
19/05/2023
21.94
 441,818 21.48 22.13 21.11 0 50,300 -1.2
18/05/2023
21.48
 1,134,042 20.28 22.03 20.10 100 16,500 -0.4
17/05/2023
20.28
 278,446 20.47 20.65 20.10 0 16,500 -0.4
16/05/2023
20.47
 401,532 20.01 20.74 19.91 0 15,000 -0.3
15/05/2023
20.01
 364,600 21.02 21.20 20.01 0 10,000 -0.2
12/05/2023
21.02
 405,300 20.93 21.02 20.56 0 18,000 -0.4
11/05/2023
20.93
 405,454 20.84 21.11 20.47 0 13,200 -0.3
10/05/2023
20.84
 531,501 20.19 20.84 20.38 0 20,000 -0.4
09/05/2023
20.19
 470,834 19.82 20.74 20.10 0 30,800 -0.7
08/05/2023
19.82
 567,576 18.07 19.82 18.16 0 17,000 -0.4
05/05/2023
18.07
 194,121 17.89 18.16 17.89 0 15,000 -0.3
04/05/2023
17.89
 122,010 17.61 18.16 17.61 0 15,200 -0.3
28/04/2023
17.61
 98,832 17.42 17.79 17.42 0 500 -0.0
27/04/2023
17.42
 146,100 17.52 17.79 17.42 1,100 15,500 -0.3
26/04/2023
17.52
 137,519 17.89 17.98 17.52 500 10,000 -0.2
25/04/2023
17.89
 206,700 18.25 18.44 17.61 1,200 10,500 -0.2
24/04/2023
18.25
 291,334 17.89 18.62 17.89 500 10,200 -0.2
21/04/2023
17.89
 216,152 17.33 18.35 17.42 500 12,300 -0.2
20/04/2023
17.33
 111,100 17.61 17.61 17.15 200 10,000 -0.2
19/04/2023
17.61
 128,050 17.70 17.98 17.42 0 10,000 -0.2
18/04/2023
17.70
 150,076 17.24 17.89 17.15 600 10,000 -0.2
17/04/2023
17.24
 95,052 17.06 17.52 17.06 0 10,000 -0.2
14/04/2023
17.06
 240,220 17.79 18.16 17.06 0 0 0
13/04/2023
17.79
 112,050 18.16 18.25 17.70 0 0 0
12/04/2023
18.16
 187,147 18.62 18.81 17.79 0 0 0
11/04/2023
18.62
 186,285 18.44 18.62 17.61 0 0 0
10/04/2023
18.44
 350,953 18.35 19.27 18.44 0 5,000 -0.1
07/04/2023
18.35
 262,125 17.61 18.35 17.15 0 0 0
06/04/2023
17.61
 325,705 18.35 18.44 17.52 1,100 0 0.0
05/04/2023
18.35
 181,980 18.53 18.81 18.07 0 0 0
04/04/2023
18.53
 250,910 18.16 18.62 17.79 0 5,100 -0.1
03/04/2023
18.16
 277,050 17.61 18.81 17.89 500 0 0.0
31/03/2023
17.61
 291,218 17.24 17.98 17.15 21,000 6,600 0.3
30/03/2023
17.24
 346,165 16.32 17.24 16.41 53,500 0 1.0
29/03/2023
16.32
 122,950 16.13 16.32 16.04 34,600 0 0.6
28/03/2023
16.13
 202,610 16.13 16.50 16.13 74,409 0 1.3
27/03/2023
16.13
 190,806 15.67 16.32 15.67 0 0 0
24/03/2023
15.67
 151,301 15.67 15.95 15.67 1 0 0.0
23/03/2023
15.67
 124,600 15.67 15.77 15.40 0 28,300 -0.5
22/03/2023
15.67
 63,700 15.49 16.13 15.49 0 21,100 -0.4
21/03/2023
15.49
 133,700 15.12 16.04 15.12 0 24,100 -0.4
20/03/2023
15.12
 153,801 15.49 15.77 15.12 0 66,200 -1.1
17/03/2023
15.49
 76,300 15.58 15.95 15.49 0 29,600 -0.5
16/03/2023
15.58
 196,501 16.23 16.23 15.58 0 50,000 -0.8
15/03/2023
16.23
 246,187 15.21 16.41 15.49 0 20,000 -0.4
14/03/2023
15.21
 183,310 15.49 15.58 15.21 0 50,000 -0.8
13/03/2023
15.49
 60,400 15.67 15.67 15.40 0 0 0
10/03/2023
15.67
 89,001 15.86 15.86 15.58 200 0 0.0
09/03/2023
15.86
 95,348 15.95 16.13 15.77 0 10,100 -0.2
08/03/2023
15.95
 120,700 15.58 15.95 15.49 0 0 0
07/03/2023
15.58
 47,910 15.95 16.04 15.58 0 0 0
06/03/2023
15.95
 43,211 15.58 15.95 15.58 200 0 0.0
03/03/2023
15.58
 94,971 15.86 15.95 15.58 0 0 0
02/03/2023
15.86
 23,501 16.23 16.23 15.86 900 8,000 -0.1
01/03/2023
16.23
 76,411 15.77 16.23 15.40 0 0 0
28/02/2023
15.77
 107,357 15.67 15.77 15.40 10,000 0 0.2
27/02/2023
15.67
 111,900 16.13 16.13 15.30 200 0 0.0
24/02/2023
16.13
 46,700 15.86 16.13 15.67 0 0 0
23/02/2023
15.86
 159,559 15.86 16.13 15.58 2,000 0 0.0
22/02/2023
15.86
 147,103 17.24 17.24 15.86 0 0 0
21/02/2023
17.24
 113,705 17.42 17.61 16.87 0 0 0
20/02/2023
17.42
 113,001 16.50 17.52 16.50 0 0 0
17/02/2023
16.50
 36,600 16.41 16.50 16.23 0 0 0
16/02/2023
16.41
 90,310 16.41 16.50 16.04 0 0 0
15/02/2023
16.41
 57,361 16.04 16.41 15.67 2,100 0 0.0
14/02/2023
16.04
 75,900 15.95 16.04 15.58 0 0 0
13/02/2023
15.95
 124,952 16.78 16.78 15.49 0 0 0
10/02/2023
16.78
 108,050 17.15 17.15 16.32 0 0 0
09/02/2023
17.15
 83,750 16.87 17.15 16.60 1,100 0 0.0
08/02/2023
16.87
 32,330 17.33 17.33 16.87 100 0 0.0
07/02/2023
17.33
 78,103 17.06 17.42 16.87 0 0 0
06/02/2023
17.06
 29,278 17.52 17.52 17.06 0 0 0
03/02/2023
17.52
 56,001 17.52 17.70 16.87 0 0 0
02/02/2023
17.52
 120,030 17.42 17.79 17.15 2,100 0 0.0
01/02/2023
17.42
 162,622 18.81 19.08 17.06 5,000 0 0.1
31/01/2023
18.81
 39,393 18.72 18.81 18.35 0 300 -0.0
30/01/2023
18.72
 81,045 18.72 18.90 18.53 5,100 400 0.1
27/01/2023
18.72
 57,820 19.27 19.45 18.72 0 0 0
19/01/2023
19.27
 100,578 18.62 19.27 18.25 10,000 0 0.2
18/01/2023
18.62
 93,085 18.62 18.62 18.16 0 0 0
17/01/2023
18.62
 58,053 18.07 18.62 18.07 0 0 0
16/01/2023
18.07
 48,250 18.53 18.53 18.07 20,000 0 0.4
13/01/2023
18.53
 69,865 18.62 18.90 17.98 100 0 0.0
12/01/2023
18.62
 77,025 18.35 18.62 17.70 30,000 0 0.6
11/01/2023
18.35
 100,380 17.70 18.35 17.24 0 0 0
10/01/2023
17.70
 75,380 17.52 17.70 16.78 200 0 0.0
09/01/2023
17.52
 74,864 18.81 18.81 17.52 0 0 0
06/01/2023
18.81
 124,793 18.90 18.90 17.98 20,200 0 0.4
05/01/2023
18.90
 87,062 18.90 18.90 18.25 20,200 0 0.4
04/01/2023
18.90
 131,818 19.36 19.55 18.44 0 6,200 -0.1
03/01/2023
19.36
 218,700 18.99 19.36 17.52 35,000 300 0.7
30/12/2022
18.99
 127,100 17.52 18.99 16.60 12,000 0 0.2
29/12/2022
17.52
 137,040 17.06 17.52 16.32 30,000 10,000 0.4
28/12/2022
17.06
 139,366 16.13 17.06 15.21 10,000 0 0.2
27/12/2022
16.13
 192,876 15.58 16.60 14.11 12,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |