CTCP Chứng khoán Bảo Việt (bvs)

38
0.30
(0.80%)
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
(2024-10-22) 		-1.60 -4.07% 13,490,448 -16,800 -1.1
36.90
41.50
38
2 tháng
(2024-09-23) 		-3.70 -8.94% 29,161,662 -1,655,700 -65.6
36.90
43.66
38
3 tháng
(2024-08-23) 		-1.44 -3.69% 43,773,323 -1,659,800 -66.2
36.90
43.66
38
6 tháng
(2024-05-27) 		-5.66 -13.06% 99,276,204 -2,152,800 -84.8
31.39
46.99
38
12 tháng
(2023-11-27) 		13.57 56.21% 169,449,504 -4,632,227 -162.5
24.13
46.99
38
24 tháng
(2022-12-02) 		20.71 121.83% 254,547,236 -3,481,334 -127.1
14.63
46.99
38
36 tháng
(2021-12-07) 		4.43 13.30% 319,138,438 -4,368,516 -141.1
10.95
46.99
38
60 tháng
(2019-12-18) 		29.60 365.34% 604,969,430 -18,131,446 -375.7
6.40
46.99
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
38
 436,700 37.30 38.30 37.30 49,000 89,100 -2.1
20/11/2024
37.70
 963,400 36.90 38.30 36.10 35,000 84,500 -1.9
19/11/2024
36.90
 354,400 38.40 38.40 36.90 1,000 28,400 -1.0
18/11/2024
38.40
 820,800 37 38.70 36.90 90,400 1,500 3.3
15/11/2024
37.20
 1,151,552 38.80 38.80 36.80 90,100 24,500 2.4
14/11/2024
38.80
 763,085 40.70 40.80 38.30 41,900 71,200 -1.2
13/11/2024
40.60
 724,795 41 41 40 1,500 46,800 -1.8
12/11/2024
41
 617,720 41.70 42.10 40.80 23,200 76,100 -2.2
11/11/2024
41.40
 702,044 41.60 41.60 40.60 24,500 23,500 0.0
08/11/2024
41.50
 1,124,502 41.30 42.10 41.10 70,200 3,300 2.8
07/11/2024
41.20
 655,414 41.30 41.80 40.80 7,400 57,600 -2.1
06/11/2024
41.20
 813,251 40.10 41.20 40 0 0 0
05/11/2024
40
 167,801 40.20 40.30 39.90 2,100 18,600 -0.7
04/11/2024
40.20
 520,014 40.10 40.80 39.10 27,600 73,500 -1.8
01/11/2024
40.10
 522,785 40.70 40.70 39.40 46,600 61,500 -0.6
31/10/2024
40.70
 388,786 40.50 40.90 40.30 63,600 13,500 2.0
30/10/2024
40.80
 334,765 40.60 40.80 40 61,100 300 2.5
29/10/2024
40.80
 351,230 40.70 41 40.30 20,000 43,500 -0.9
28/10/2024
40.70
 499,166 39.80 40.80 39.70 34,600 68,100 -1.4
25/10/2024
39.80
 336,036 39.30 39.80 39.10 54,200 21,600 1.3
24/10/2024
39.20
 324,593 39.80 39.90 39 5,300 0 0.2
23/10/2024
39.80
 537,438 39.30 40 39 39,900 71,600 -1.3
22/10/2024
39.30
 816,871 40.50 40.60 38.50 60,400 27,800 1.2
21/10/2024
40.50
 433,658 41.60 41.60 40.50 28,000 300 1.1
18/10/2024
41.60
 483,235 42.10 42.30 41.60 43,500 0 1.8
17/10/2024
42
 557,698 41.80 42 40.70 25,000 30,800 -0.2
16/10/2024
41.70
 431,801 40.50 41.70 40.50 93,100 13,700 3.3
15/10/2024
40.90
 507,585 41.40 41.40 40.50 30,000 23,000 0.3
14/10/2024
41.30
 352,909 41.50 41.80 41.10 0 48,700 -2.0
11/10/2024
41.40
 527,999 40.50 41.40 40.30 69,400 500 2.8
10/10/2024
40.50
 505,387 41.30 41.60 40.50 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 8%
09/10/2024
41.10
 1,112,982 41.70 41.70 40.20 94,300 18,600 3.1
08/10/2024
41.40
 1,012,756 42.48 42.87 41.40 20,000 65,400 -2.0
07/10/2024
42.48
 472,726 42.18 42.68 41.99 0 55,400 -2.4
04/10/2024
42.18
 558,462 42.48 42.87 42.18 217,800 7,300 8.9
03/10/2024
42.68
 1,209,490 43.66 43.95 42.09 0 134,300 -5.9
02/10/2024
43.66
 1,115,932 42.58 44.15 42.18 90,100 36,400 2.4
01/10/2024
42.58
 1,029,323 42.48 43.56 42.48 17,900 2,017,000 -79.1
30/09/2024
42.48
 1,123,797 41.69 42.97 41.30 96,200 16,900 3.4
27/09/2024
41.69
 808,423 41.99 42.09 41.11 82,300 0 3.5
26/09/2024
41.60
 975,758 42.38 42.68 41.40 5,800 80,700 -3.2
25/09/2024
42.38
 1,216,454 41.99 43.66 41.99 16,900 64,500 -2.1
24/09/2024
42.09
 570,950 41.50 42.09 41.01 0 24,300 -1.0
23/09/2024
41.40
 663,889 41.40 42.09 40.81 77,500 8,900 2.9
20/09/2024
41.40
 914,217 37.77 42.87 37.77 18,500 55,300 -1.6
19/09/2024
41.89
 855,588 41.20 41.99 40.91 58,300 28,300 1.3
18/09/2024
41.20
 1,077,670 41.69 42.38 41.20 12,900 100,400 -3.7
17/09/2024
41.60
 1,487,290 39.24 41.60 39.24 41,900 83,200 -1.7
16/09/2024
39.24
 642,693 39.14 39.83 38.85 800 50,000 -2.0
13/09/2024
39.14
 943,293 38.56 39.73 38.36 127,700 0 5.1
12/09/2024
38.46
 341,585 38.56 38.95 38.36 50,000 200 2.0
11/09/2024
38.36
 686,768 37.87 38.85 36.79 21,700 14,300 0.3
10/09/2024
37.97
 696,389 38.75 38.85 37.87 100 51,100 -2.0
09/09/2024
38.46
 295,330 38.46 38.56 38.16 0 0 0
06/09/2024
38.65
 556,061 38.65 38.85 37.97 6,700 33,800 -1.1
05/09/2024
38.65
 1,089,897 38.65 39.93 38.26 95,200 4,600 3.6
04/09/2024
38.85
 567,105 38.06 38.85 38.06 9,500 16,600 -0.3
30/08/2024
38.65
 605,978 38.46 39.54 38.36 41,400 12,200 1.1
29/08/2024
38.56
 369,881 38.65 38.85 38.26 24,100 9,000 0.6
28/08/2024
38.65
 836,690 39.05 39.24 37.48 15,100 66,900 -2.0
27/08/2024
38.56
 580,491 38.65 39.14 38.26 21,100 4,700 0.6
26/08/2024
38.75
 995,893 39.73 40.71 38.46 13,500 26,200 -0.5
23/08/2024
39.14
 1,068,842 39.14 40.03 38.65 57,300 63,100 -0.2
22/08/2024
38.85
 659,636 39.14 39.63 38.56 5,200 45,900 -1.6
21/08/2024
38.85
 750,629 38.56 39.24 38.36 17,100 139,400 -4.9
20/08/2024
38.65
 1,630,840 38.56 39.93 37.48 70,200 191,500 -4.9
19/08/2024
38.26
 708,297 38.56 39.05 37.87 36,100 38,600 -0.1
16/08/2024
38.46
 1,910,189 35.51 38.46 35.42 89,200 106,400 -0.8
15/08/2024
35.02
 637,893 35.12 35.61 34.73 25,800 27,200 -0.1
14/08/2024
35.02
 716,135 34.53 36.49 34.53 18,100 100,500 -3.0
13/08/2024
35.42
 678,330 36.10 36.20 35.02 31,000 58,300 -1.0
12/08/2024
36.10
 650,258 36.10 36.20 35.12 18,800 100,400 -3.0
09/08/2024
35.51
 1,264,133 34.14 36.10 34.14 64,300 125,200 -2.2
08/08/2024
33.85
 983,336 34.24 34.73 33.16 50,200 124,100 -2.6
07/08/2024
34.63
 633,243 35.32 35.32 34.14 12,500 72,700 -2.1
06/08/2024
35.12
 1,106,540 33.36 35.42 33.26 31,800 113,800 -2.9
05/08/2024
32.87
 1,130,938 33.85 34.73 32.18 113,500 50,400 2.1
02/08/2024
33.85
 1,277,635 28.25 34.43 28.25 149,900 54,400 3.1
01/08/2024
31.39
 1,576,857 34.14 34.63 31.00 176,600 81,100 3.2
31/07/2024
34.04
 789,351 35.42 36.10 33.94 44,900 108,800 -2.4
30/07/2024
35.32
 502,152 36.20 36.40 34.93 2,600 72,100 -2.5
29/07/2024
36.30
 514,758 36.10 36.69 35.91 15,900 31,900 -0.6
26/07/2024
36.00
 351,345 38.16 39.34 35.42 0 0 0
25/07/2024
36.10
 382,831 34.83 36.49 34.83 13,300 30,900 -0.7
24/07/2024
36.30
 954,899 34.73 36.79 34.34 91,200 25,000 2.4
23/07/2024
34.73
 930,313 37.28 37.67 34.63 63,600 33,300 1.0
22/07/2024
37.28
 2,306,798 41.20 41.20 37.08 107,500 162,200 -2.2
19/07/2024
41.20
 1,220,120 43.17 43.95 41.11 10,300 18,900 -0.4
18/07/2024
43.46
 575,328 42.48 43.46 41.60 19,100 6,800 0.5
17/07/2024
42.48
 1,361,342 43.66 45.13 41.69 53,000 13,400 1.7
16/07/2024
43.66
 1,023,287 44.44 45.23 43.17 20,400 24,600 -0.2
15/07/2024
44.34
 698,592 44.54 45.13 43.95 4,200 20,700 -0.8
12/07/2024
44.15
 787,001 44.05 44.54 43.66 0 102,100 -4.6
11/07/2024
43.95
 988,090 43.85 44.64 43.17 27,300 7,900 0.9
10/07/2024
43.36
 790,959 44.64 45.03 43.36 0 65,900 -2.9
09/07/2024
44.05
 2,144,581 41.30 44.15 41.01 145,300 6,300 6.1
08/07/2024
41.20
 506,690 41.50 41.50 40.71 17,900 3,500 0.6
05/07/2024
41.11
 563,020 41.50 41.69 40.12 5,600 83,700 -3.2
04/07/2024
41.20
 383,163 41.20 41.60 40.62 9,000 57,500 -2.0
03/07/2024
40.91
 491,946 41.40 41.69 40.62 3,500 27,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |