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)
23/09/2022
17.70
 149,705 18.14 18.23 17.61 0 0 0
22/09/2022
18.14
 364,229 17.17 18.14 16.73 0 0 0
21/09/2022
17.17
 66,620 17.26 17.26 16.38 0 0 0
20/09/2022
17.26
 173,203 16.47 17.26 16.47 0 0 0
19/09/2022
16.47
 256,902 17.52 17.61 16.47 0 0 0
16/09/2022
17.52
 269,765 18.49 18.49 17.35 0 21 -0.0
15/09/2022
18.49
 109,404 18.75 18.84 18.49 0 59 -0.0
14/09/2022
18.75
 302,270 18.40 18.75 17.61 0 0 0
13/09/2022
18.40
 180,250 18.75 18.84 18.23 0 0 0
12/09/2022
18.75
 104,541 18.67 19.02 18.67 0 0 0
09/09/2022
18.67
 160,332 18.49 19.02 17.96 0 0 0
08/09/2022
18.49
 205,300 18.58 19.11 18.49 0 0 0
07/09/2022
18.58
 350,619 20.25 20.25 18.58 0 0 0
06/09/2022
20.25
 186,004 19.99 20.25 19.55 0 0 0
05/09/2022
19.99
 395,710 20.52 20.52 19.99 1,300 0 0.0
31/08/2022
20.52
 306,830 20.52 20.60 19.90 0 100 -0.0
30/08/2022
20.52
 187,713 20.69 21.13 20.34 0 0 0
29/08/2022
20.69
 701,500 21.22 21.22 19.37 50,000 0 1.1
26/08/2022
21.22
 529,289 21.75 21.75 20.78 0 0 0
25/08/2022
21.75
 414,028 21.66 22.36 21.57 0 200 -0.0
24/08/2022
21.66
 246,845 21.92 22.19 21.66 0 0 0
23/08/2022
21.92
 640,849 21.66 22.28 20.96 0 26,400 -0.7
22/08/2022
21.66
 650,250 21.22 21.75 20.69 1,000 30,000 -0.7
19/08/2022
21.22
 481,524 20.78 21.48 20.69 0 500 -0.0
18/08/2022
20.78
 913,006 20.43 21.48 20.16 0 0 0
17/08/2022
20.43
 235,262 20.87 21.13 20.43 0 0 0
16/08/2022
20.87
 338,253 21.04 21.48 20.43 3,000 0 0.1
15/08/2022
21.04
 1,225,036 19.46 21.13 19.37 0 8,000 -0.2
12/08/2022
19.46
 320,806 19.11 19.55 18.93 0 0 0
11/08/2022
19.11
 547,847 19.46 19.99 18.93 0 0 0
10/08/2022
19.46
 301,051 19.46 19.81 19.11 4,500 7,000 -0.1
09/08/2022
19.46
 325,900 19.46 19.81 19.11 0 0 0
08/08/2022
19.46
 449,866 19.37 20.25 19.37 5,500 5,000 0.0
05/08/2022
19.37
 292,500 18.84 19.55 18.49 0 3,000 -0.1
04/08/2022
18.84
 372,440 18.93 19.28 18.58 0 0 0
03/08/2022
18.93
 365,766 18.23 19.02 17.79 900 5,000 -0.1
02/08/2022
18.23
 288,753 18.40 18.58 17.87 0 0 0
01/08/2022
18.40
 647,000 16.82 18.40 16.82 0 0 0
29/07/2022
16.82
 220,780 16.91 17.35 16.73 0 0 0
28/07/2022
16.91
 142,813 16.64 17.35 16.73 0 0 0
27/07/2022
16.64
 141,714 16.29 16.64 15.94 3,000 0 0.1
26/07/2022
16.29
 86,138 16.38 16.47 16.20 0 0 0
25/07/2022
16.38
 193,914 16.91 16.91 16.29 0 0 0
22/07/2022
16.91
 92,310 17.08 17.17 16.82 200 0 0.0
21/07/2022
17.08
 183,316 17.35 17.35 16.91 15,000 83,800 -1.3
20/07/2022
17.35
 315,418 16.99 17.87 17.17 0 16,400 -0.3
19/07/2022
16.99
 113,701 17.35 17.35 16.73 0 30,300 -0.6
18/07/2022
17.35
 359,100 17.43 17.70 16.99 0 246,400 -4.8
15/07/2022
17.43
 114,038 17.87 18.05 17.43 0 0 0
14/07/2022
17.87
 280,471 17.08 18.05 16.55 2,000 0 0.0
13/07/2022
17.08
 100,202 16.91 17.08 16.55 0 0 0
12/07/2022
16.91
 120,422 16.29 16.91 15.85 0 45,500 -0.8
11/07/2022
16.29
 226,712 17.08 17.08 16.29 0 107,610 -2.0
08/07/2022
17.08
 115,730 16.20 17.52 16.20 0 0 0
07/07/2022
16.20
 130,514 16.03 16.20 15.58 0 87,000 -1.6
06/07/2022
16.03
 82,300 16.38 16.38 15.23 0 0 0
05/07/2022
16.38
 178,000 16.82 16.91 16.38 100 117,100 -2.2
04/07/2022
16.82
 181,101 16.38 17.52 15.94 0 30,300 -0.6
01/07/2022
16.38
 155,100 15.85 16.73 15.32 3,000 0 0.1
30/06/2022
15.85
 75,100 16.64 16.64 15.58 0 21,800 -0.4
29/06/2022
16.64
 45,840 16.47 17.17 16.29 0 0 0
28/06/2022
16.47
 195,000 16.64 17.08 16.29 3,000 32,800 -0.6
27/06/2022
16.64
 161,100 15.94 16.73 15.50 2,000 52,500 -0.9
24/06/2022
15.94
 64,600 15.76 16.03 14.97 2,200 0 0.0
23/06/2022
15.76
 99,455 14.97 15.85 14.97 100 19,700 -0.3
22/06/2022
14.97
 67,500 14.53 15.76 13.12 0 200 -0.0
21/06/2022
14.53
 144,300 14.79 15.41 14.44 0 22,500 -0.4
20/06/2022
14.79
 166,100 15.50 16.38 14.79 0 49,000 -0.9
17/06/2022
15.50
 206,571 16.38 16.38 15.23 0 0 0
16/06/2022
16.38
 130,209 16.29 16.91 16.29 0 61,700 -1.1
15/06/2022
16.29
 261,714 16.47 16.82 16.03 0 17,900 -0.3
14/06/2022
16.47
 145,110 16.91 17.52 16.47 0 0 0
13/06/2022
16.91
 288,330 18.58 18.75 16.73 100 0 0.0
10/06/2022
18.58
 98,609 19.28 19.37 18.58 0 0 0
09/06/2022
19.28
 182,015 19.02 19.64 18.84 200 106,700 -2.3
08/06/2022
19.02
 95,199 18.40 19.20 18.58 0 2,000 -0.0
07/06/2022
18.40
 173,501 18.75 19.02 17.96 0 2,000 -0.0
06/06/2022
18.75
 141,025 19.11 19.64 18.49 0 7,500 -0.2
03/06/2022
19.11
 111,919 19.46 19.55 18.67 0 3,300 -0.1
02/06/2022
19.46
 251,264 19.81 20.34 19.37 0 60,300 -1.3
01/06/2022
19.81
 200,215 19.90 19.99 19.64 0 2,500 -0.1
31/05/2022
19.90
 197,616 20.08 20.08 19.72 0 0 0
30/05/2022
20.08
 298,751 19.99 20.43 19.90 0 180,000 -4.1
27/05/2022
19.99
 98,114 19.72 20.08 19.55 100 0 0.0
26/05/2022
19.72
 230,900 19.11 20.08 19.28 0 0 0
25/05/2022
19.11
 322,704 18.49 19.37 18.31 0 600 -0.0
24/05/2022
18.49
 219,202 17.96 18.49 17.35 0 4,500 -0.1
23/05/2022
17.96
 257,577 19.28 19.37 17.61 600 32,100 -0.7
20/05/2022
19.28
 305,003 18.93 19.81 18.58 1,600 9,379 -0.2
19/05/2022
18.93
 467,460 17.79 18.93 16.91 0 100,000 -2.0
18/05/2022
17.79
 299,204 17.43 18.58 17.79 0 0 0
17/05/2022
17.43
 201,805 15.85 17.43 14.79 1,600 0 0.0
16/05/2022
15.85
 262,226 15.85 17.43 14.26 100,200 1,000 1.9
13/05/2022
15.85
 363,701 17.52 17.52 15.85 34,300 0 0.6
12/05/2022
17.52
 442,121 19.46 19.46 17.52 40,000 32,900 0.1
11/05/2022
19.46
 66,648 19.37 20.08 17.43 0 0 0
10/05/2022
19.37
 226,772 19.64 19.64 17.70 20,000 10,800 0.2
09/05/2022
19.64
 137,950 21.75 21.75 19.64 0 100 -0.0
06/05/2022
21.75
 128,801 22.63 22.63 21.48 13,300 0 0.3
05/05/2022
22.63
 242,324 22.45 23.16 21.66 0 154,000 -3.8

Chính sách bảo mật | Điều khoản sử dụng |