CTCP Chứng khoán Bảo Việt (bvs)

27.50
0.10
(0.36%)
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
(2026-09-08) 		-2.80 -9.93% 14,949,300 105,300 2.3
25.40
28.90
27.40
2 tháng
(2026-08-10) 		-2.30 -8.30% 30,378,900 21,400 0.1
25.40
29.60
27.40
3 tháng
(2026-07-10) 		-10.50 -29.25% 58,450,400 -415,500 -14.0
24.30
35.90
27.40
6 tháng
(2026-04-13) 		-1.80 -6.62% 78,861,900 -167,900 -5.5
24.30
36
27.40
12 tháng
(2025-10-13) 		-10.73 -29.70% 110,528,600 -275,400 -9.3
24.30
36.42
27.40
24 tháng
(2024-10-18) 		-15.22 -37.47% 289,068,563 -617,830 -24.7
24.30
46.77
27.40
36 tháng
(2023-10-24) 		1.83 7.78% 449,822,485 -3,671,317 -122.1
19.35
46.77
27.40
60 tháng
(2021-11-03) 		-7.18 -22.04% 616,845,287 -3,093,436 -90.1
10.69
46.77
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
15.67
 124,600 15.49 15.77 15.40 0 28,300 -0.5
22/03/2023
15.67
 63,700 15.86 16.13 15.49 0 21,100 -0.4
21/03/2023
15.49
 133,700 15.12 16.04 15.12 0 24,100 -0.4
20/03/2023
15.12
 153,801 15.58 15.77 15.12 0 66,200 -1.1
17/03/2023
15.49
 76,300 15.49 15.95 15.49 0 29,600 -0.5
16/03/2023
15.58
 196,501 16.23 16.23 15.58 0 50,000 -0.8
15/03/2023
16.23
 246,187 15.67 16.41 15.49 0 20,000 -0.4
14/03/2023
15.21
 183,310 15.49 15.58 15.21 0 50,000 -0.8
13/03/2023
15.49
 60,400 15.49 15.67 15.40 0 0 0
10/03/2023
15.67
 89,001 15.77 15.86 15.58 200 0 0.0
09/03/2023
15.86
 95,348 15.86 16.13 15.77 0 10,100 -0.2
08/03/2023
15.95
 120,700 15.49 15.95 15.49 0 0 0
07/03/2023
15.58
 47,910 15.95 16.04 15.58 0 0 0
06/03/2023
15.95
 43,211 15.58 15.95 15.58 200 0 0.0
03/03/2023
15.58
 94,971 15.95 15.95 15.58 0 0 0
02/03/2023
15.86
 23,501 16.04 16.23 15.86 900 8,000 -0.1
01/03/2023
16.23
 76,411 15.77 16.23 15.40 0 0 0
28/02/2023
15.77
 107,357 15.67 15.77 15.40 10,000 0 0.2
27/02/2023
15.67
 111,900 15.67 15.77 15.30 200 0 0.0
24/02/2023
16.13
 46,700 16.13 16.13 15.67 0 0 0
23/02/2023
15.86
 159,559 15.86 16.13 15.58 2,000 0 0.0
22/02/2023
15.86
 147,103 16.87 16.96 15.86 0 0 0
21/02/2023
17.24
 113,705 17.52 17.61 16.87 0 0 0
20/02/2023
17.42
 113,001 16.60 17.52 16.50 0 0 0
17/02/2023
16.50
 36,600 16.50 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 16.60 16.60 15.49 0 0 0
10/02/2023
16.78
 108,050 16.87 16.96 16.32 0 0 0
09/02/2023
17.15
 83,750 17.06 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 17.42 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 17.70 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 18.99 19.08 17.06 5,000 0 0.1
31/01/2023
18.81
 39,393 18.62 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 18.35 19.27 18.25 10,000 0 0.2
18/01/2023
18.62
 93,085 18.53 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 18.07 18.53 18.07 20,000 0 0.4
13/01/2023
18.53
 69,865 18.44 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 17.52 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 18.44 18.44 17.52 0 0 0
06/01/2023
18.81
 124,793 18.53 18.81 17.98 20,200 0 0.4
05/01/2023
18.90
 87,062 18.44 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 18.90 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 16.78 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 14.75 16.60 14.11 12,200 0 0.2
26/12/2022
15.58
 123,897 17.06 17.06 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 18.53 18.53 16.87 0 0 0
21/12/2022
16.87
 311,930 16.60 16.87 15.03 53,300 0 1.0
20/12/2022
16.69
 178,506 16.78 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 15.95 16.04 15.58 600 0 0.0
14/12/2022
15.77
 114,253 15.67 16.13 15.67 0 0 0
13/12/2022
15.49
 86,412 13.37 15.49 13.37 0 0 0
12/12/2022
14.84
 204,173 14.84 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 15.67 15.77 14.11 100 0 0.0
06/12/2022
15.30
 246,320 17.06 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 15.49 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 15.58 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 13.18 14.38 13.18 0 0 0
24/11/2022
13.09
 57,706 13.09 13.09 12.82 20,000 0 0.3
23/11/2022
13.00
 77,628 13.74 13.83 13.00 47,000 0 0.7
22/11/2022
13.37
 142,987 12.72 14.01 12.72 35,000 0 0.5
21/11/2022
13.09
 60,706 12.35 13.09 12.26 0 0 0
18/11/2022
12.82
 87,800 11.34 12.91 11.34 0 0 0
17/11/2022
12.54
 65,751 11.89 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 10.88 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 13.83 13.83 12.72 0 0 0
09/11/2022
13.46
 88,211 13.83 14.01 13.46 600 0 0.0
08/11/2022
13.37
 115,965 13.18 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 14.57 14.57 13.64 500 0 0.0
03/11/2022
14.94
 73,251 14.94 15.12 14.75 0 0 0
02/11/2022
15.40
 105,222 15.40 15.40 14.75 0 2,000 0.0
01/11/2022
15.49
 208,442 15.03 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 14.75 15.03 14.29 24,500 0 0.4
27/10/2022
14.57
 189,465 13.46 14.57 13.46 15,000 2,000 0.2

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