CTCP Chứng khoán Bảo Việt (bvs)

25.60
0.10
(0.39%)
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
(2026-04-01) 		-2.10 -7.58% 3,794,200 -12,800 0.4
25.50
28.40
25.60
2 tháng
(2026-03-02) 		-4.60 -15.23% 11,378,100 4,800 1.2
24.30
31.10
25.60
3 tháng
(2026-02-02) 		-4.40 -14.67% 14,695,000 -15,000 0.5
24.30
31.30
25.60
6 tháng
(2025-11-03) 		-6.72 -20.79% 28,422,100 -171,600 -4.8
24.30
34.08
25.60
12 tháng
(2025-05-06) 		-3.99 -13.48% 125,730,700 -324,000 -6.4
24.30
42.18
25.60
24 tháng
(2024-05-13) 		-11.76 -31.48% 307,582,033 -4,631,380 -176.1
24.30
45.89
25.60
36 tháng
(2023-05-17) 		5.32 26.21% 433,115,276 -4,365,204 -157.3
20.28
45.89
25.60
60 tháng
(2021-05-27) 		5.23 25.70% 643,778,718 -5,995,536 -194.2
10.69
45.89
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
23.05
 337,000 22.31 23.05 22.13 0 23,400 -0.6
06/07/2023
22.31
 709,700 22.59 23.05 21.94 0 40,000 -1.0
05/07/2023
22.59
 718,184 22.59 23.42 22.59 0 40,000 -1.0
04/07/2023
22.59
 625,273 21.94 22.59 21.76 1,500 40,000 -0.9
03/07/2023
21.94
 270,176 21.57 22.22 21.57 0 40,000 -0.9
30/06/2023
21.57
 413,741 21.76 22.03 21.48 0 0 0
29/06/2023
21.76
 1,131,557 22.86 22.96 21.76 3,800 40,000 -0.9
28/06/2023
22.86
 534,909 22.96 23.33 22.77 0 40,000 -1.0
27/06/2023
22.96
 477,622 23.05 23.42 22.77 0 40,000 -1.0
26/06/2023
23.05
 661,944 23.33 23.69 22.13 100 41,000 -1.0
23/06/2023
23.33
 1,375,220 22.77 23.79 22.50 0 40,000 -1.0
22/06/2023
22.77
 95,556 22.68 23.33 22.68 0 0 0
21/06/2023
22.68
 914,174 21.85 23.05 22.03 0 49,400 -1.2
20/06/2023
21.85
 319,135 21.48 22.13 21.48 0 0 0
19/06/2023
21.48
 299,859 21.57 21.94 21.30 1,000 32,900 -0.7
16/06/2023
21.57
 1,216,349 21.39 22.77 21.48 0 40,000 -1.0
15/06/2023
21.39
 261,973 21.20 21.48 21.02 0 40,100 -0.9
14/06/2023
21.20
 446,640 21.57 21.85 21.20 0 40,000 -0.9
13/06/2023
21.57
 381,479 21.57 21.76 21.30 0 0 0
12/06/2023
21.57
 532,642 21.48 21.76 20.84 0 41,300 -0.9
09/06/2023
21.48
 630,703 21.30 21.67 20.84 100 45,800 -1.1
08/06/2023
21.30
 859,362 22.40 22.50 21.30 100 40,000 -0.9
07/06/2023
22.40
 536,363 22.59 23.05 22.13 0 46,800 -1.1
06/06/2023
22.59
 802,092 22.22 22.77 21.20 0 40,000 -1.0
05/06/2023
22.22
 474,691 22.96 23.23 22.22 9,000 40,000 -0.8
02/06/2023
22.96
 880,674 21.94 23.69 21.94 0 43,500 -1.1
01/06/2023
21.94
 471,213 21.67 21.94 21.20 0 40,000 -0.9
31/05/2023
21.67
 360,710 21.76 22.13 21.57 0 40,300 -1.0
30/05/2023
21.76
 933,520 21.57 22.22 21.30 0 103,800 -2.5
29/05/2023
21.57
 447,404 20.93 21.57 20.93 1,800 42,800 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |