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)
24/11/2020
9.77
 164,037 9.77 9.94 9.68 9,100 60,600 -0.6
23/11/2020
9.77
 219,118 9.86 9.86 9.68 0 15,000 -0.2
20/11/2020
9.86
 118,540 9.86 9.86 9.68 27,600 15,000 0.1
19/11/2020
9.86
 156,359 9.86 9.94 9.77 10,100 30,000 -0.2
18/11/2020
9.86
 391,950 9.59 9.94 9.59 100 10,300 -0.1
17/11/2020
9.59
 196,830 9.50 9.68 9.42 66,100 73,200 -0.1
16/11/2020
9.50
 170,810 9.50 9.68 9.42 35,300 65,100 -0.3
13/11/2020
9.50
 72,428 9.59 9.59 9.33 13,300 0 0.1
12/11/2020
9.59
 25,310 9.59 9.59 9.50 5,000 0 0.1
11/11/2020
9.59
 54,900 9.50 9.59 9.42 6,400 0 0.1
10/11/2020
9.50
 259,900 9.33 9.68 9.24 35,700 34,200 0.0
09/11/2020
9.33
 128,350 9.24 9.33 9.15 91,400 40,000 0.5
06/11/2020
9.24
 51,200 9.24 9.24 8.98 21,300 20,000 0.0
05/11/2020
9.24
 61,026 9.24 9.24 9.06 10,000 10,000 0.0
04/11/2020
9.24
 41,200 9.24 9.24 9.06 3,000 8,100 -0.1
03/11/2020
9.24
 71,130 9.24 9.42 9.06 19,100 18,900 0.0
02/11/2020
9.24
 121,146 8.80 9.50 8.89 79,200 0 0.8
30/10/2020
8.80
 253,400 8.89 8.89 8.71 126,600 235,000 -1.1
29/10/2020
8.89
 340,630 9.06 9.06 8.71 108,700 207,400 -1.0
28/10/2020
9.06
 157,665 9.15 9.15 8.98 20,000 0 0.2
27/10/2020
9.15
 140,451 9.33 9.33 9.15 15,000 2,500 0.1
26/10/2020
9.33
 399,710 9.50 9.68 9.33 13,000 162,500 -1.6
23/10/2020
9.50
 61,502 9.33 9.50 9.33 15,300 0 0.2
22/10/2020
9.33
 372,903 9.59 9.59 9.06 30,000 161,000 -1.4
21/10/2020
9.59
 182,680 9.77 9.86 9.50 0 9,000 -0.1
20/10/2020
9.77
 408,300 9.86 9.94 9.68 1,100 20,000 -0.2
19/10/2020
9.86
 242,899 9.94 9.94 9.77 28,700 10,000 0.2
16/10/2020
9.94
 148,870 10.03 10.03 9.68 10,300 10,000 0.0
15/10/2020
10.03
 465,300 10.12 10.12 9.86 12,800 18,000 -0.1
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2020
10.12
 252,817 10.21 10.47 9.77 19,900 16,000 0.0
13/10/2020
10.21
 164,354 10.29 10.37 10.13 20,000 40,000 -0.3
12/10/2020
10.29
 327,100 10.21 10.45 10.13 10,000 11,100 -0.0
09/10/2020
10.21
 144,540 10.29 10.37 10.21 20,400 11,600 0.1
08/10/2020
10.29
 168,590 10.29 10.37 10.13 10,100 10,000 0.0
07/10/2020
10.29
 313,030 10.29 10.45 10.13 11,600 0 0.1
06/10/2020
10.29
 558,120 10.13 10.29 10.13 86,100 71,200 0.2
05/10/2020
10.13
 476,588 10.05 10.13 9.48 10,600 26,900 -0.2
02/10/2020
10.05
 356,760 10.13 10.29 9.80 10,000 7,000 0.0
01/10/2020
10.13
 326,084 9.88 10.45 9.56 20,100 1,500 0.2
30/09/2020
9.88
 292,760 9.80 10.13 9.80 200 600 -0.0
29/09/2020
9.80
 402,010 9.48 10.05 9.48 10,700 20,000 -0.1
28/09/2020
9.48
 252,828 9.24 9.48 9.15 10,500 45,800 -0.4
25/09/2020
9.24
 105,952 9.15 9.24 9.07 10,000 25,000 -0.2
24/09/2020
9.15
 196,706 9.24 9.24 9.15 10,800 25,000 -0.2
23/09/2020
9.24
 159,230 9.15 9.24 9.07 10,200 25,000 -0.2
22/09/2020
9.15
 103,610 9.24 9.24 9.07 10,000 20,000 -0.1
21/09/2020
9.24
 268,542 8.99 9.24 8.99 10,000 20,000 -0.1
18/09/2020
8.99
 115,139 8.99 9.07 8.83 11,200 40,000 -0.3
17/09/2020
8.99
 166,427 8.99 9.07 8.83 53,600 36,000 0.2
16/09/2020
8.99
 222,760 8.75 9.15 8.67 64,400 13,500 0.6
15/09/2020
8.75
 188,383 8.67 8.75 8.51 22,800 33,400 -0.1
14/09/2020
8.67
 45,520 8.59 8.75 8.59 16,400 15,000 0.0
11/09/2020
8.59
 91,000 8.75 8.83 8.59 400 35,000 -0.4
10/09/2020
8.75
 124,452 8.67 8.83 8.67 17,100 10,000 0.1
09/09/2020
8.67
 132,600 8.67 8.67 8.34 204,100 130,000 0.8
08/09/2020
8.67
 228,601 8.75 8.75 8.59 35,000 106,700 -0.8
07/09/2020
8.75
 148,190 8.83 8.83 8.67 35,000 0 0.4
04/09/2020
8.83
 656,250 8.83 8.91 8.59 51,600 228,000 -1.9
03/09/2020
8.83
 170,215 8.75 8.91 8.67 37,500 40,800 -0.0
01/09/2020
8.75
 485,874 8.83 8.99 8.51 109,600 123,100 -0.1
31/08/2020
8.83
 279,099 8.75 8.99 8.67 22,500 65,000 -0.5
28/08/2020
8.75
 230,550 8.51 8.91 8.51 16,900 10,000 0.1
27/08/2020
8.51
 277,360 8.34 8.59 8.34 33,400 38,900 -0.1
26/08/2020
8.34
 125,600 8.18 8.34 8.10 12,600 10,000 0.0
25/08/2020
8.18
 106,832 8.18 8.26 8.02 22,500 32,000 -0.1
24/08/2020
8.18
 125,900 8.02 8.26 8.02 46,600 50 0.5
21/08/2020
8.02
 304,740 8.02 8.02 7.94 55,900 130,000 -0.7
20/08/2020
8.02
 120,200 8.02 8.02 7.94 15,300 50,000 -0.3
19/08/2020
8.02
 200,300 7.94 8.02 7.86 40,500 77,900 -0.4
18/08/2020
7.94
 119,810 7.94 7.94 7.86 74,200 16,200 0.6
17/08/2020
7.94
 93,700 7.94 7.94 7.70 50,000 0 0.5
14/08/2020
7.94
 157,550 7.94 8.02 7.78 37,100 60,000 -0.2
13/08/2020
7.94
 93,400 7.94 8.02 7.86 60,700 20,000 0.4
12/08/2020
7.94
 286,040 7.78 7.94 7.78 122,400 164,000 -0.4
11/08/2020
7.78
 69,600 7.62 7.78 7.62 24,100 11,700 0.1
10/08/2020
7.62
 313,630 7.62 7.70 7.53 20,100 260,000 -2.2
07/08/2020
7.62
 120,450 7.62 7.62 7.45 20,200 80,000 -0.5
06/08/2020
7.62
 94,300 7.62 7.62 7.53 10,100 30,000 -0.2
05/08/2020
7.62
 155,000 7.70 7.70 7.53 30,300 90,000 -0.6
04/08/2020
7.70
 318,845 7.37 7.70 7.37 210,900 75,000 1.3
03/08/2020
7.37
 66,900 7.29 7.37 7.29 15,000 10,000 0.0
31/07/2020
7.29
 55,400 7.37 7.37 7.13 10,200 32,000 -0.2
30/07/2020
7.37
 78,100 7.45 7.45 7.37 15,000 20,000 -0.0
29/07/2020
7.45
 172,200 7.62 7.62 7.13 50,100 90,000 -0.3
28/07/2020
7.62
 61,400 7.29 7.62 6.81 17,000 20,000 -0.0
27/07/2020
7.29
 315,725 7.70 7.70 6.97 50,000 70,000 -0.2
24/07/2020
7.70
 152,660 8.10 8.10 7.37 47,500 0 0.5
23/07/2020
8.10
 44,600 8.10 8.10 7.94 20,000 10,000 0.1
22/07/2020
8.10
 73,000 8.18 8.18 7.94 30,000 10,000 0.2
21/07/2020
8.18
 153,030 8.34 8.51 8.02 40,000 81,000 -0.4
20/07/2020
8.34
 127,320 8.26 8.34 8.02 20,000 83,000 -0.6
17/07/2020
8.26
 199,550 8.10 8.26 8.10 10,000 80,000 -0.7
16/07/2020
8.10
 185,360 8.18 8.18 8.02 11,000 130,000 -1.2
15/07/2020
8.18
 195,574 8.18 8.43 8.10 3,000 55,000 -0.5
14/07/2020
8.18
 437,010 8.02 8.18 7.94 10,000 330,000 -3.2
13/07/2020
8.02
 106,720 7.94 8.02 7.86 15,000 0 0.1
10/07/2020
7.94
 89,970 8.02 8.02 7.78 25,000 36,000 -0.1
09/07/2020
8.02
 97,518 7.86 8.02 7.78 20,000 0 0.2
08/07/2020
7.86
 118,510 7.86 7.86 7.70 10,000 61,000 -0.5
07/07/2020
7.86
 148,920 7.86 7.86 7.70 14,000 95,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |