CTCP Chứng khoán Bảo Việt (bvs)

31.20
0
(0%)
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
(2025-11-05) 		-2 -6.02% 3,757,900 -43,100 -1.4
30.70
33.30
31.20
2 tháng
(2025-10-06) 		-6.39 -17.01% 10,659,000 -43,900 -1.7
30.70
37.59
31.20
3 tháng
(2025-09-08) 		-6.10 -16.36% 17,199,800 -80,000 -3.0
30.70
38.08
31.20
6 tháng
(2025-06-09) 		0.25 0.79% 85,060,600 -265,900 -9.8
30.66
42.18
31.20
12 tháng
(2024-12-10) 		-6.98 -18.28% 164,473,190 -600,160 -19.1
26.17
42.18
31.20
24 tháng
(2023-12-18) 		7.06 29.24% 338,214,646 -5,385,887 -189.2
23.95
45.89
31.20
36 tháng
(2022-12-21) 		14.33 84.93% 424,356,074 -4,390,394 -157.9
15.12
45.89
31.20
60 tháng
(2020-12-31) 		15.47 98.41% 722,526,651 -11,436,306 -315.8
10.69
45.89
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
15.58
 123,897 17.24 17.24 15.58 30,000 0 0.5
23/12/2022
17.24
 228,042 17.15 17.52 16.60 10,000 0 0.2
22/12/2022
17.15
 159,254 16.87 18.53 16.87 0 0 0
21/12/2022
16.87
 311,930 16.69 16.87 15.03 53,300 0 1.0
20/12/2022
16.69
 178,506 17.52 17.89 15.86 200 0 0.0
19/12/2022
17.52
 181,199 17.06 18.72 17.06 0 1,500 -0.0
16/12/2022
17.06
 404,576 15.77 17.06 15.67 0 0 0
15/12/2022
15.77
 88,001 15.77 16.04 15.58 600 0 0.0
14/12/2022
15.77
 114,253 15.49 16.13 15.67 0 0 0
13/12/2022
15.49
 86,412 14.84 15.49 13.37 0 0 0
12/12/2022
14.84
 204,173 15.21 15.67 14.84 0 0 0
09/12/2022
15.21
 52,601 15.49 15.49 14.84 0 0 0
08/12/2022
15.49
 119,143 14.29 15.67 14.29 0 0 0
07/12/2022
14.29
 114,722 15.30 15.77 14.11 100 0 0.0
06/12/2022
15.30
 246,320 16.87 17.06 15.30 0 0 0
05/12/2022
16.87
 247,426 16.60 17.15 16.60 0 0 0
02/12/2022
16.60
 168,772 15.67 16.60 15.21 0 1,900 -0.0
01/12/2022
15.67
 206,430 15.67 16.32 15.67 0 0 0
30/11/2022
15.67
 109,254 15.86 15.95 15.40 0 0 0
29/11/2022
15.86
 214,077 15.49 16.04 14.84 0 0 0
28/11/2022
15.49
 219,460 14.38 15.49 14.20 0 0 0
25/11/2022
14.38
 101,304 13.09 14.38 13.18 0 0 0
24/11/2022
13.09
 57,706 13.00 13.09 12.82 20,000 0 0.3
23/11/2022
13.00
 77,628 13.37 13.83 13.00 47,000 0 0.7
22/11/2022
13.37
 142,987 13.09 14.01 12.72 35,000 0 0.5
21/11/2022
13.09
 60,706 12.82 13.09 12.26 0 0 0
18/11/2022
12.82
 87,800 12.54 12.91 11.34 0 0 0
17/11/2022
12.54
 65,751 11.71 12.63 11.89 1,200 0 0.0
16/11/2022
11.71
 175,260 10.69 11.71 9.77 3,200 0 0.0
15/11/2022
10.69
 197,515 11.80 11.80 10.69 5,000 0 0.1
14/11/2022
11.80
 183,461 13.09 13.09 11.80 0 0 0
11/11/2022
13.09
 85,800 13.28 13.83 12.91 0 0 0
10/11/2022
13.28
 514,633 13.46 13.83 12.72 0 0 0
09/11/2022
13.46
 88,211 13.37 14.01 13.46 600 0 0.0
08/11/2022
13.37
 115,965 13.28 13.83 13.00 0 0 0
07/11/2022
13.28
 159,206 13.92 13.92 13.28 0 0 0
04/11/2022
13.92
 525,132 14.94 14.94 13.64 500 0 0.0
03/11/2022
14.94
 73,251 15.40 15.40 14.75 0 0 0
02/11/2022
15.40
 105,222 15.49 15.49 14.75 0 2,000 -0.0
01/11/2022
15.49
 208,442 15.21 15.49 14.84 26,700 0 0.4
31/10/2022
15.21
 201,476 15.03 15.21 14.20 0 0 0
28/10/2022
15.03
 157,613 14.57 15.03 14.29 24,500 0 0.4
27/10/2022
14.57
 189,465 13.64 14.57 13.46 15,000 2,000 0.2
26/10/2022
13.64
 100,500 13.83 14.11 13.00 20,000 0 0.3
25/10/2022
13.83
 213,800 13.37 14.20 12.08 20,000 0 0.3
24/10/2022
13.37
 163,304 14.84 15.21 13.37 20,000 0 0.3
21/10/2022
14.84
 392,710 16.41 16.41 14.84 85,700 0 1.4
20/10/2022
16.41
 143,133 16.78 16.78 15.86 10,100 0 0.2
19/10/2022
16.78
 131,953 17.06 17.06 16.41 0 0 0
18/10/2022
17.06
 132,244 17.06 17.52 16.69 0 0 0
17/10/2022
17.06
 74,481 17.06 17.06 16.41 500 0 0.0
14/10/2022
17.06
 238,299 16.50 17.15 16.60 0 0 0
13/10/2022
16.50
 27,362 16.41 16.87 16.23 0 0 0
12/10/2022
16.41
 125,620 16.41 16.87 15.40 0 0 0
11/10/2022
16.41
 194,001 16.87 16.87 15.40 0 10,000 -0.2
10/10/2022
16.87
 137,224 15.86 16.96 15.40 0 0 0
07/10/2022
15.86
 754,922 16.60 16.60 15.12 200 0 0.0
06/10/2022
16.60
 140,210 16.96 16.96 15.67 100 0 0.0
05/10/2022
16.96
 193,500 16.13 16.96 16.23 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2022
16.13
 239,500 15.67 16.41 15.58 0 0 0
03/10/2022
15.67
 211,918 16.64 16.99 15.58 100 0 0.0
30/09/2022
16.64
 365,993 16.47 16.64 15.14 100 0 0.0
29/09/2022
16.47
 99,823 16.73 17.43 16.47 0 0 0
28/09/2022
16.73
 295,000 16.82 17.26 16.47 30,000 300 0.6
27/09/2022
16.82
 112,238 16.55 16.99 16.55 100 0 0.0
26/09/2022
16.55
 279,800 17.70 17.70 16.29 0 200 -0.0
23/09/2022
17.70
 149,705 18.14 18.23 17.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |