CTCP Chứng khoán Bảo Việt (bvs)

38.10
0.40
(1.06%)
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
(2024-10-28) 		-3 -7.37% 12,716,310 -170,400 -6.9
36.90
41.50
38.10
2 tháng
(2024-09-27) 		-3.99 -9.58% 26,975,411 -1,692,300 -66.5
36.90
43.66
38.10
3 tháng
(2024-08-28) 		-0.95 -2.47% 42,368,897 -1,772,500 -70.4
36.90
43.66
38.10
6 tháng
(2024-05-30) 		-7.43 -16.46% 97,701,850 -2,333,200 -92.2
31.39
46.99
38.10
12 tháng
(2023-12-04) 		12.19 47.80% 170,246,404 -4,713,227 -165.9
24.53
46.99
38.10
24 tháng
(2022-12-07) 		23.07 157.61% 255,125,518 -3,594,234 -131.4
14.63
46.99
38.10
36 tháng
(2021-12-13) 		2.08 5.84% 318,877,310 -4,493,504 -145.8
10.95
46.99
38.10
60 tháng
(2019-12-23) 		29.68 370.04% 606,141,067 -18,249,746 -380.1
6.40
46.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
18.48
 1,112,201 19.80 19.98 18.48 100 17,000 -0.4
20/04/2021
19.80
 725,006 20.42 20.77 19.80 2,200 46,000 -1.0
19/04/2021
20.42
 586,109 19.98 20.50 19.54 0 35,100 -0.8
16/04/2021
19.98
 1,803,679 20.59 20.59 18.92 14,200 500 0.3
15/04/2021
20.59
 1,740,990 21.38 21.56 19.89 10,000 16,900 -0.2
14/04/2021
21.38
 1,004,339 21.38 21.65 20.86 1,400 26,600 -0.6
13/04/2021
21.38
 1,680,631 22.44 22.88 21.30 9,600 17,000 -0.2
12/04/2021
22.44
 1,469,158 22.35 22.79 21.82 0 36,600 -0.9
09/04/2021
22.35
 700,234 22.26 22.53 22.00 0 73,100 -1.8
08/04/2021
22.26
 1,049,419 22.00 22.44 21.47 800 6,100 -0.1
07/04/2021
22.00
 1,311,104 21.38 22.18 21.03 100 53,500 -1.3
06/04/2021
21.38
 957,748 21.74 21.82 21.21 0 26,000 -0.6
05/04/2021
21.74
 962,464 21.47 22.44 21.38 0 49,200 -1.2
02/04/2021
21.47
 1,212,961 21.38 22.35 21.30 3,600 11,000 -0.2
01/04/2021
21.38
 2,163,178 19.71 21.38 19.71 5,170 5,300 -0.0
31/03/2021
19.71
 596,584 19.71 20.06 19.62 1,800 27,000 -0.6
30/03/2021
19.71
 531,737 19.54 19.98 19.45 2,000 24,000 -0.5
29/03/2021
19.54
 354,970 19.36 19.62 19.27 572 1,100 -0.0
26/03/2021
19.36
 989,501 18.83 19.36 17.42 1,100 0 0.0
25/03/2021
18.83
 748,866 18.92 19.36 18.57 25,908 6,500 0.4
24/03/2021
18.92
 1,225,024 19.62 19.62 18.30 10,600 3,900 0.1
23/03/2021
19.62
 1,120,745 20.15 20.15 19.45 1,000 44,000 -1.0
22/03/2021
20.15
 549,622 20.42 20.68 20.06 30 23,040 -0.5
19/03/2021
20.42
 828,217 20.59 21.12 20.24 0 15,080 -0.4
18/03/2021
20.59
 473,401 20.15 20.68 20.15 0 1,100 -0.0
17/03/2021
20.15
 477,190 19.80 20.15 19.54 0 5,400 -0.1
16/03/2021
19.80
 1,140,681 20.42 20.42 19.71 0 160,000 -3.6
15/03/2021
20.42
 688,595 20.59 20.86 20.24 12,000 158,800 -3.4
12/03/2021
20.59
 742,737 20.86 21.30 20.59 0 11,500 -0.3
11/03/2021
20.86
 1,187,197 20.68 21.30 20.42 100 81,500 -1.9
10/03/2021
20.68
 938,923 20.42 20.68 19.89 1,000 47,000 -1.1
09/03/2021
20.42
 948,849 21.03 21.30 20.33 800 52,000 -1.2
08/03/2021
21.03
 2,025,065 19.98 21.47 20.06 24,400 231,200 -4.9
05/03/2021
19.98
 1,761,739 18.74 20.06 17.86 0 162,100 -3.5
04/03/2021
18.74
 1,174,171 19.10 19.45 17.95 0 51,200 -1.1
03/03/2021
19.10
 813,643 19.27 19.36 19.01 0 212,600 -4.6
02/03/2021
19.27
 939,474 19.54 19.89 19.01 2,900 82,280 -1.8
01/03/2021
19.54
 1,236,649 18.92 19.62 18.74 2,000 47,900 -1.0
26/02/2021
18.92
 931,546 19.18 19.36 18.30 3,600 60,000 -1.2
25/02/2021
19.18
 823,585 18.74 19.54 18.48 1,000 87,000 -1.8
24/02/2021
18.74
 1,432,202 18.48 19.27 17.78 0 50,100 -1.1
23/02/2021
18.48
 909,211 17.95 18.83 17.60 0 7,900 -0.2
22/02/2021
17.95
 800,421 17.78 18.30 17.69 1,000 1,800 -0.0
19/02/2021
17.78
 890,500 18.04 18.30 17.42 900 82,150 -1.7
18/02/2021
18.04
 1,246,600 18.57 18.74 17.95 1,000 92,300 -1.9
17/02/2021
18.57
 854,251 17.60 18.74 17.60 4,300 66,000 -1.3
09/02/2021
17.60
 1,213,789 17.25 18.04 16.37 2,100 6,900 -0.1
08/02/2021
17.25
 1,367,538 17.78 18.92 16.37 7,500 115,100 -2.2
05/02/2021
17.78
 1,390,307 16.19 17.78 16.19 63,200 115,700 -1.1
04/02/2021
16.19
 2,349,753 14.78 16.19 14.87 1,000 94,000 -1.7
03/02/2021
14.78
 843,037 13.46 14.78 13.55 11,500 68,600 -0.9
02/02/2021
13.46
 747,520 13.02 13.64 12.32 12,900 91,900 -1.2
01/02/2021
13.02
 804,400 14.43 14.78 13.02 18,900 73,000 -0.9
29/01/2021
14.43
 1,437,802 13.99 15.14 12.67 2,600 0 0.0
28/01/2021
13.99
 901,920 15.49 15.49 13.99 15,200 0 0.2
27/01/2021
15.49
 996,279 17.16 17.16 15.49 24,600 50,000 -0.5
26/01/2021
17.16
 1,237,255 19.01 19.10 17.16 100 119,900 -2.4
25/01/2021
19.01
 1,057,484 19.62 19.62 18.22 66,000 92,200 -0.5
22/01/2021
19.62
 1,299,800 20.59 20.59 19.10 61,000 100,000 -0.9
21/01/2021
20.59
 709,000 20.86 21.21 20.15 2,500 86,500 -1.9
20/01/2021
20.86
 1,453,111 19.45 20.94 17.69 221,100 80,000 3.1
19/01/2021
19.45
 2,111,359 21.56 21.56 19.45 12,500 171,200 -3.6
18/01/2021
21.56
 959,259 22.09 22.35 21.47 5,000 75,300 -1.7
15/01/2021
22.09
 1,103,809 21.74 22.70 21.74 22,500 98,000 -1.9
14/01/2021
21.74
 2,003,220 20.06 21.82 19.71 59,900 81,700 -0.5
13/01/2021
20.06
 1,188,839 20.59 20.94 19.80 0 115,300 -2.7
12/01/2021
20.59
 1,473,968 20.77 21.12 19.80 0 108,000 -2.5
11/01/2021
20.77
 1,548,700 20.86 22.00 20.68 3,000 215,600 -5.1
08/01/2021
20.86
 1,665,713 21.47 21.91 20.50 3,000 475,500 -11.3
07/01/2021
21.47
 1,244,137 20.94 21.82 20.24 5,500 442,200 -10.3
06/01/2021
20.94
 2,240,518 19.45 21.38 19.27 31,300 223,800 -4.5
05/01/2021
19.45
 2,328,584 17.69 19.45 18.57 17,000 190,300 -3.8
04/01/2021
17.69
 565,500 16.10 17.69 16.63 0 163,000 -3.3
31/12/2020
16.10
 1,567,100 14.70 16.10 14.78 5,000 144,000 -2.5
30/12/2020
14.70
 1,248,075 14.08 14.87 14.17 27,700 144,650 -1.9
29/12/2020
14.08
 1,289,853 13.55 14.17 13.38 51,900 105,900 -0.8
28/12/2020
13.55
 2,203,473 13.20 14.08 13.29 54,600 1,507,000 -22.5
25/12/2020
13.20
 1,219,719 12.76 13.64 12.58 4,400 607,600 -9.0
24/12/2020
12.76
 861,446 12.85 13.02 11.70 10,000 23,800 -0.2
23/12/2020
12.85
 867,053 13.38 13.73 12.76 0 75,200 -1.1
22/12/2020
13.38
 959,781 13.02 13.46 12.85 1,400 63,400 -0.9
21/12/2020
13.02
 1,146,822 12.50 13.46 12.50 17,500 141,200 -1.8
18/12/2020
12.50
 765,900 11.79 12.67 11.70 2,400 9,000 -0.1
17/12/2020
11.79
 1,245,012 12.14 12.14 11.70 5,100 1,900 0.0
16/12/2020
12.14
 633,233 12.32 12.50 12.06 200 72,000 -1.0
15/12/2020
12.32
 972,796 12.41 12.50 12.06 20,700 28,000 -0.1
14/12/2020
12.41
 1,292,405 11.79 12.58 11.79 100 279,800 -3.9
11/12/2020
11.79
 864,090 11.26 11.79 11.18 100 50,000 -0.6
10/12/2020
11.26
 958,732 11.62 11.62 11.09 200 60,000 -0.8
09/12/2020
11.62
 1,140,233 11.26 11.88 11.26 100 266,300 -3.5
08/12/2020
11.26
 1,245,288 10.56 11.26 10.47 500 123,000 -1.5
07/12/2020
10.56
 943,940 9.94 10.65 9.86 0 85,000 -1.0
04/12/2020
9.94
 243,710 10.03 10.03 9.86 10,000 40,800 -0.3
03/12/2020
10.03
 475,546 10.03 10.21 9.24 5,100 275,600 -3.0
02/12/2020
10.03
 1,059,810 9.59 10.21 9.59 3,800 38,000 -0.4
01/12/2020
9.59
 242,370 9.68 9.68 9.42 10,000 97,000 -0.9
30/11/2020
9.68
 374,920 9.77 9.77 9.50 70,000 182,900 -1.2
27/11/2020
9.77
 118,130 9.77 9.86 9.59 10,200 35,000 -0.3
26/11/2020
9.77
 143,341 9.77 9.77 9.59 20,100 63,400 -0.5
25/11/2020
9.77
 199,346 9.77 9.86 9.33 10,000 138,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |