CTCP Chứng khoán Bảo Việt (bvs)

37.10
-1
(-2.62%)
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
(2024-04-09) 		0.10 0.26% 15,982,700 1,135,580 37.4
32.40
38.60
38.10
2 tháng
(2024-03-11) 		5.90 18.32% 35,152,100 1,166,180 38.8
30.70
38.60
38.10
3 tháng
(2024-02-15) 		11.80 44.87% 45,902,000 516,843 22.0
25.70
38.60
38.10
6 tháng
(2023-11-13) 		13.20 53.01% 57,860,900 -810,357 -11.4
24.60
38.60
38.10
12 tháng
(2023-05-15) 		17.22 82.43% 124,460,362 553,326 28.7
20.88
38.60
38.10
24 tháng
(2022-05-20) 		17.97 89.28% 173,082,227 -594,933 4.7
11.16
38.60
38.10
36 tháng
(2021-05-25) 		16.39 75.52% 337,461,904 -1,030,406 -7.1
11.16
41.09
38.10
60 tháng
(2019-06-05) 		28.62 301.85% 496,306,394 -14,867,786 -228.3
6.52
41.09
38.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
38.10
0.70
 1,010,700 37.50 38.40 36.70 30,700 37,800 -0.3
#2 07/05/2024
37.40
0.70
 828,600 36.60 37.40 36.10 13,500 46,300 -1.2
#3 06/05/2024
36.70
2.70
 989,900 34.50 37.40 34.50 62,600 23,900 0
#4 03/05/2024
34
0
 602,000 34.50 35.10 34 45,900 45,300 0.0
#5 02/05/2024
34
-1.40
 683,400 35.40 35.40 33 39,100 65,300 -0.9
#6 26/04/2024
35.40
-0.50
 453,500 35.10 36.40 34.80 23,900 38,000 -0.5
#7 25/04/2024
35.90
-0.40
 528,800 35.50 36.30 35 17,900 36,300 -0.7
#8 24/04/2024
36.30
1.80
 875,900 34.60 36.70 34.60 22,300 73,700 -1.8
#9 23/04/2024
34.50
-1.10
 664,900 35.70 36.20 33.90 51,400 31,900 0.6
#10 22/04/2024
35.60
3.20
 1,482,500 33 35.60 33 1,000,900 115,000 31.1
#11 19/04/2024
32.40
-0.20
 1,227,200 32.70 33.50 30.70 302,700 90,500 6.9
#12 17/04/2024
32.60
-2.20
 767,500 34.80 35.30 32.60 41,400 62,100 -0.7
#13 16/04/2024
34.80
0
 1,308,800 34.50 34.90 33.20 110,800 46,200 2.2
#14 15/04/2024
34.80
-3.80
 1,497,100 38.50 38.60 34.80 98,600 37,700 2.2
#15 12/04/2024
38.60
0.20
 676,200 38.70 39.10 38 4,000 74,520 -2.7
#16 11/04/2024
38.40
1
 906,900 37.20 38.90 36.50 31,600 54,100 -0.9
#17 10/04/2024
37.40
-0.60
 481,400 38 38.10 37.20 7,000 50,200 -1.6
#18 09/04/2024
38
3.10
 997,400 34.90 38.30 34.90 193,900 33,800 5.9
#19 08/04/2024
34.90
-2.10
 1,346,100 36.90 37.30 34.20 121,400 22,500 3.5
#20 05/04/2024
37
-0.90
 908,500 37.90 39.40 34.60 99,800 6,000 3.5
#21 04/04/2024
37.90
1.20
 1,139,900 37 39.70 36 48,000 41,200 0.3
#22 03/04/2024
36.70
3.30
 1,917,600 33.40 36.70 33.40 24,400 79,500 -1.9
#23 02/04/2024
33.40
0.30
 742,900 33.10 33.50 32.60 0 93,900 -3.1
#24 01/04/2024
33.10
-0.40
 789,100 33.50 33.60 32.60 7,400 1,500 0.2
#25 29/03/2024
33.50
-0.40
 461,700 34 34.30 33.30 5,700 10,000 -0.1
#26 28/03/2024
33.90
1.90
 1,586,800 32 34.50 32 196,100 6,500 6.4
#27 27/03/2024
32
-0.20
 400,300 32.20 32.70 31.50 0 4,200 -0.1
#28 26/03/2024
32.20
0
 519,900 32 32.20 31.40 4,400 0 0.1
#29 25/03/2024
32.20
-0.40
 600,100 32.60 32.80 31.40 2,300 22,300 -0.7
#30 22/03/2024
32.60
0.20
 746,800 32.40 33.50 31.90 500 31,800 -1.0
#31 21/03/2024
32.40
0.50
 648,100 31.90 33.20 31.80 0 104,400 -3.4
#32 20/03/2024
31.90
0.60
 486,200 31.30 31.90 30.80 25,500 25,800 -0.0
#33 19/03/2024
31.30
0.60
 436,400 30.70 31.80 30.70 18,000 9,700 0.3
#34 18/03/2024
30.70
-2
 1,274,900 32.70 32.80 29.80 118,000 48,000 2.1
#35 15/03/2024
32.70
-0.50
 1,053,500 33.20 33.20 31.70 24,200 51,500 -0.9
#36 14/03/2024
33.20
-0.80
 879,800 34 34.30 32.60 13,300 100,200 -2.9
#37 13/03/2024
34
1.50
 1,629,600 32.50 34.50 32.10 48,000 111,500 -2.1
#38 12/03/2024
32.50
0.30
 877,800 32.20 33.20 32 51,600 26,400 0.8
#39 11/03/2024
32.20
-0.10
 723,400 32.30 33 31.80 43,500 24,600 0.6
#40 08/03/2024
32.30
-0.70
 1,000,800 33 33.70 31.90 117,300 2,600 3.7
#41 07/03/2024
33
1.10
 1,395,200 31.90 33.60 32 0 109,200 -3.6
#42 06/03/2024
31.90
2.90
 1,943,300 29 31.90 28.90 115,500 45,500 2.2
#43 05/03/2024
29
0.80
 630,600 28.20 29.20 27.70 5,900 59,900 -1.5
#44 04/03/2024
28.20
0
 506,300 28.20 29 28.20 100 6,700 -0.2
#45 01/03/2024
28.20
0.70
 751,500 27.50 28.50 27.50 3,500 7,900 -0.1
#46 29/02/2024
27.50
1.10
 1,238,000 26.40 27.50 26.40 96,500 56,600 1.1
#47 28/02/2024
26.40
0
 171,800 26.40 26.70 26.20 0 900 -0.0
#48 27/02/2024
26.40
0
 281,300 26.40 26.60 26.20 8,000 120,300 -3.0
#49 26/02/2024
26.40
0.70
 310,200 25.70 26.50 25.60 2,500 2,700 -0.0
#50 23/02/2024
25.70
-0.70
 455,400 26.40 26.70 25.50 1,900 28,237 -0.7
#51 22/02/2024
26.40
-0.30
 218,500 26.70 26.70 26.40 0 38,000 -1.0
#52 21/02/2024
26.70
0
 254,300 26.70 26.90 26.30 1,100 5,700 -0.1
#53 20/02/2024
26.70
0.30
 500,600 26.40 27 26.40 27,300 38,200 -0.3
#54 19/02/2024
26.40
0.10
 348,900 26.30 27 26 200 81,500 -2.1
#55 16/02/2024
26.30
0
 208,600 26.30 26.50 26.20 0 10,500 -0.3
#56 15/02/2024
26.30
-0.30
 534,600 26.60 26.90 26.10 25,500 440,200 -10.9
#57 07/02/2024
26.60
0.60
 128,500 26 26.60 26.10 12,700 0 0.3
#58 06/02/2024
26
-0.10
 349,900 26.10 26.80 26 29,700 212,300 -4.8
#59 05/02/2024
26.10
-0.30
 256,600 26.40 26.50 25.60 6,600 100,800 -2.4
#60 02/02/2024
26.40
0.10
 134,200 26.30 26.70 26.40 3,900 0 0.1
#61 01/02/2024
26.30
0.30
 140,300 26 26.40 26 2,400 62,400 -1.6
#62 31/01/2024
26
-0.20
 396,500 26.20 27.10 26 24,200 6,500 0.5
#63 30/01/2024
26.20
0.20
 126,500 26 26.20 25.80 0 29,400 -0.8
#64 29/01/2024
26
0
 191,000 26 26.30 26 60,000 30,100 0.8
#65 26/01/2024
26
0
 117,500 26 26.10 25.90 0 0 0
#66 25/01/2024
26
0.10
 151,400 25.90 26.10 25.90 27,000 19,900 0.2
#67 24/01/2024
25.90
0.10
 441,800 25.80 26.30 25.80 204,000 3,000 5.2
#68 23/01/2024
25.80
0
 95,600 25.80 25.80 25.50 0 0 0
#69 22/01/2024
25.80
0.10
 136,000 25.70 26 25.50 0 900 -0.0
#70 19/01/2024
25.70
-0.20
 160,900 25.90 26.20 25.60 0 0 0
#71 18/01/2024
25.90
0
 83,600 25.90 26.10 25.70 0 7,900 -0.2
#72 17/01/2024
25.90
0.40
 391,100 25.50 26.60 25.40 1,100 0 0.0
#73 16/01/2024
25.50
0.40
 153,900 25.10 25.50 24.90 0 43,900 -1.1
#74 15/01/2024
25.10
-0.50
 138,200 25.60 25.80 25.10 300 22,700 -0.6
#75 12/01/2024
25.60
-0.40
 154,000 26 26 25.40 0 0 0
#76 11/01/2024
26
0.50
 194,700 25.50 26.10 25.40 0 46,600 -1.2
#77 10/01/2024
25.50
-0.40
 143,700 25.90 25.90 25.40 0 0 0
#78 09/01/2024
25.90
-0.20
 188,500 26.10 26.20 25.80 0 15,000 -0.4
#79 08/01/2024
26.10
0.70
 390,000 25.40 26.20 25.40 0 37,600 -1.0
#80 05/01/2024
25.40
0.20
 81,900 25.20 25.50 25.30 3,700 100 0.1
#81 04/01/2024
25.20
0
 319,000 25.20 25.70 25.20 0 99,300 -2.5
#82 03/01/2024
25.20
0.20
 134,600 25 25.30 25 0 5,300 -0.1
#83 02/01/2024
25
-0.40
 628,700 25.40 25.60 24.60 0 528,000 -13.1
#84 29/12/2023
25.40
0
 100,800 25.40 25.70 25.40 0 2,300 -0.1
#85 28/12/2023
25.40
0
 174,300 25.40 25.60 25.40 0 0 0
#86 27/12/2023
25.40
0
 100,900 25.40 25.60 25.40 300 1,100 -0.0
#87 26/12/2023
25.40
0
 87,600 25.40 25.60 25.30 0 9,700 -0.2
#88 25/12/2023
25.40
0.30
 140,600 25.10 25.40 25 0 6,800 -0.2
#89 22/12/2023
25.10
-0.30
 157,300 25.40 25.50 25.10 0 6,100 -0.2
#90 21/12/2023
25.40
-0.10
 114,200 25.50 25.50 24.80 0 63,000 -1.6
#91 20/12/2023
25.50
0.10
 61,600 25.40 25.70 25.30 300 0 0.0
#92 19/12/2023
25.40
0.20
 90,000 25.20 25.40 25 0 24,500 -0.6
#93 18/12/2023
25.20
0.10
 60,000 25.10 25.30 25 300 7,900 -0.2
#94 15/12/2023
25.10
0.10
 156,600 25 25.50 25 0 1,300 -0.0
#95 14/12/2023
25
-0.10
 98,200 25.10 25.40 25 0 30,400 -0.8
#96 13/12/2023
25.10
-0.30
 145,600 25.40 25.70 25 0 4,200 -0.1
#97 12/12/2023
25.40
0
 209,600 25.40 25.70 25.30 0 22,200 -0.6
#98 11/12/2023
25.40
0.10
 207,700 25.30 25.70 25.10 0 2,500 -0.1
#99 08/12/2023
25.30
-0.20
 200,800 25.50 25.70 25.30 200 500 -0.0
#100 07/12/2023
25.50
-0.60
 586,800 26.10 26.70 25.20 0 60,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc