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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |