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)
06/06/2022
18.75
 141,025 18.75 19.64 18.49 0 7,500 -0.2
03/06/2022
19.11
 111,919 19.46 19.55 18.67 0 3,300 -0.1
02/06/2022
19.46
 251,264 19.81 20.34 19.37 0 60,300 -1.3
01/06/2022
19.81
 200,215 19.81 19.99 19.64 0 2,500 -0.1
31/05/2022
19.90
 197,616 20.08 20.08 19.72 0 0 0
30/05/2022
20.08
 298,751 19.99 20.43 19.90 0 180,000 -4.1
27/05/2022
19.99
 98,114 19.72 20.08 19.55 100 0 0.0
26/05/2022
19.72
 230,900 19.46 20.08 19.28 0 0 0
25/05/2022
19.11
 322,704 18.49 19.37 18.31 0 600 0.0
24/05/2022
18.49
 219,202 18.05 18.49 17.35 0 4,500 -0.1
23/05/2022
17.96
 257,577 19.37 19.37 17.61 600 32,100 -0.7
20/05/2022
19.28
 305,003 18.67 19.81 18.58 1,600 9,379 -0.2
19/05/2022
18.93
 467,460 17.52 18.93 16.91 0 100,000 -2.0
18/05/2022
17.79
 299,204 18.05 18.58 17.79 0 0 0
17/05/2022
17.43
 201,805 15.85 17.43 14.79 1,600 0 0.0
16/05/2022
15.85
 262,226 14.35 17.43 14.26 100,200 1,000 1.9
13/05/2022
15.85
 363,701 15.85 17.43 15.85 34,300 0 0.6
12/05/2022
17.52
 442,121 19.28 19.46 17.52 40,000 32,900 0.1
11/05/2022
19.46
 66,648 17.43 20.08 17.43 0 0 0
10/05/2022
19.37
 226,772 17.79 19.64 17.70 20,000 10,800 0.2
09/05/2022
19.64
 137,950 21.48 21.48 19.64 0 100 0.0
06/05/2022
21.75
 128,801 22.45 22.45 21.48 13,300 0 0.3
05/05/2022
22.63
 242,324 22.45 23.16 21.66 0 154,000 -3.8
04/05/2022
22.45
 82,255 24.04 24.04 21.75 0 0 0
29/04/2022
24.04
 43,000 23.60 24.04 23.33 0 0 0
28/04/2022
23.77
 34,600 23.60 24.21 23.42 0 4,600 -0.1
27/04/2022
23.51
 88,135 22.63 23.77 22.45 100 0 0.0
26/04/2022
22.63
 148,400 22.19 22.72 20.25 0 10,200 -0.2
25/04/2022
22.19
 241,383 24.65 25.18 22.19 20,000 200 0.5
22/04/2022
24.57
 166,299 24.21 25.36 24.13 0 10,300 -0.3
21/04/2022
24.21
 546,700 24.83 25.53 23.25 287,000 338,400 -1.4
20/04/2022
24.83
 181,431 25.18 25.53 24.65 67,000 0 1.9
19/04/2022
25.18
 174,300 27.91 28.18 25.18 0 0 0
18/04/2022
27.91
 221,840 29.94 29.94 27.38 11,000 12,700 -0.1
14/04/2022
30.55
 129,152 31.17 31.17 30.55 0 0 0
13/04/2022
31.26
 158,012 29.94 31.26 29.06 2,000 0 0.1
12/04/2022
29.94
 275,860 32.14 32.14 29.94 7,000 18,000 -0.4
08/04/2022
32.05
 209,851 32.58 33.02 32.05 1,200 100 0.0
07/04/2022
32.58
 264,060 33.55 33.55 32.58 0 3,200 -0.1
06/04/2022
33.64
 172,222 33.55 33.64 33.02 0 0 0
05/04/2022
33.55
 426,801 33.90 34.52 33.02 0 208,300 -7.9
04/04/2022
34.25
 418,075 32.93 34.60 32.93 0 4,300 -0.2
01/04/2022
32.75
 274,153 32.31 32.75 32.14 0 217 0.0
31/03/2022
32.31
 116,348 33.02 33.11 32.31 0 8,543 -0.3
30/03/2022
33.02
 213,120 32.49 33.55 32.14 0 2,754 -0.1
29/03/2022
32.58
 232,332 32.14 32.58 32.14 0 4,600 -0.2
28/03/2022
32.14
 346,570 33.02 33.02 31.70 0 5,400 -0.2
25/03/2022
33.02
 124,908 33.37 33.55 33.02 0 8,400 -0.3
24/03/2022
33.37
 244,622 33.64 34.08 32.93 0 8,700 -0.3
23/03/2022
33.64
 319,520 33.28 33.64 32.75 0 900 0.0
22/03/2022
32.93
 246,227 32.93 33.28 32.84 0 11,600 -0.4
21/03/2022
32.93
 180,421 32.49 32.93 32.31 0 14,600 -0.5
18/03/2022
32.49
 202,400 33.02 33.02 32.14 0 0 0
17/03/2022
33.02
 180,694 33.11 33.28 32.23 0 33,000 -1.2
16/03/2022
33.02
 179,323 32.23 33.02 32.14 0 0 0
15/03/2022
32.05
 195,620 31.52 32.58 31.52 0 1,300 0.0
14/03/2022
32.05
 544,864 33.28 33.28 31.70 20,000 63,500 -1.6
11/03/2022
33.64
 416,796 34.34 34.60 33.55 12,000 9,501 0.1
10/03/2022
35.04
 345,155 34.43 35.66 34.34 0 64,480 -2.5
09/03/2022
34.16
 672,130 35.04 35.48 33.46 100 27,200 -1.0
08/03/2022
35.04
 614,423 35.04 36.54 34.52 0 0 0
07/03/2022
35.22
 763,984 36.81 36.81 34.78 0 13,700 -0.6
04/03/2022
36.81
 658,566 36.54 38.04 36.54 0 7,006 -0.3
03/03/2022
36.63
 533,084 36.98 37.42 36.10 3,000 29,000 -1.1
02/03/2022
36.45
 1,826,698 33.72 36.89 33.37 1,700 800 0.0
01/03/2022
33.72
 451,412 33.20 33.90 32.75 100 900 0.0
28/02/2022
33.02
 113,111 33.46 33.46 32.67 1,100 0 0.0
25/02/2022
33.37
 327,570 32.49 33.90 32.49 100 5,000 -0.2
24/02/2022
32.49
 356,942 32.75 33.90 32.23 0 19,000 -0.7
23/02/2022
33.11
 193,680 33.11 33.37 32.67 1,500 0 0.1
22/02/2022
33.11
 126,210 33.64 34.16 32.67 2,000 0 0.1
21/02/2022
33.64
 424,662 32.93 33.90 32.93 0 1,900 -0.1
18/02/2022
32.93
 215,210 32.23 33.28 31.96 400 15,200 -0.6
17/02/2022
32.23
 56,724 32.23 32.49 32.05 0 0 0
16/02/2022
32.23
 65,993 32.14 32.49 31.96 0 0 0
15/02/2022
32.14
 81,704 32.05 32.23 31.52 0 0 0
14/02/2022
31.96
 92,807 32.40 32.58 31.70 0 0 0
11/02/2022
32.67
 83,144 32.58 33.02 32.31 0 0 0
10/02/2022
32.58
 97,218 33.11 33.11 32.14 1,900 12,500 -0.4
09/02/2022
33.11
 100,366 33.02 33.46 32.67 300 0 0.0
08/02/2022
33.11
 125,052 32.58 33.20 32.31 600 300 0.0
07/02/2022
32.67
 82,891 32.49 32.67 32.05 3,600 3,800 0.0
28/01/2022
31.87
 56,800 31.61 31.96 30.99 300 0 0.0
27/01/2022
31.43
 257,501 30.47 31.61 30.38 20,400 12,200 0.3
26/01/2022
30.38
 204,921 31.70 31.79 30.38 0 0 0
25/01/2022
31.26
 116,220 30.11 31.52 30.11 9,000 0 0.3
24/01/2022
30.82
 342,518 32.49 32.67 30.20 4,500 3,100 0.0
21/01/2022
32.40
 75,229 32.67 32.67 31.79 200 4,600 -0.2
20/01/2022
32.31
 142,477 31.26 32.40 31.08 86,500 14,500 2.6
19/01/2022
31.26
 168,731 28.79 31.26 28.79 6,200 0 0.2
18/01/2022
30.03
 308,659 30.82 31.26 28.62 100 300 0.0
17/01/2022
31.35
 937,640 33.55 33.55 30.99 58,800 3,300 2.0
14/01/2022
33.46
 110,122 34.08 34.25 33.37 0 18,200 -0.7
13/01/2022
34.34
 581,445 34.25 34.52 33.28 258,100 59,600 7.7
12/01/2022
33.46
 452,603 33.46 34.52 32.58 100 0 0.0
11/01/2022
33.64
 321,351 34.52 35.40 33.64 300 1,000 0.0
10/01/2022
34.60
 795,210 36.28 36.72 34.60 181,700 13,500 6.9
07/01/2022
36.10
 358,886 35.57 36.36 35.31 0 900 0.0
06/01/2022
35.57
 396,871 35.84 36.54 35.22 0 5,000 -0.2
05/01/2022
35.84
 847,598 36.28 37.33 35.84 300 3,000 -0.1

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