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)
12/08/2021
25.44
 669,569 25.01 25.95 24.92 2,100 16,200 -0.4
11/08/2021
25.52
 845,554 25.69 26.21 25.35 5,000 3,015 0.1
10/08/2021
25.69
 714,261 25.86 26.21 25.44 0 29,100 -0.9
09/08/2021
25.78
 1,083,904 24.83 26.21 24.58 20,200 141,800 -3.6
06/08/2021
24.83
 670,789 25.44 25.44 24.83 10,200 161,700 -4.4
05/08/2021
25.44
 1,050,446 24.75 25.86 24.06 0 44,900 -1.3
04/08/2021
24.75
 963,474 24.75 25.35 24.58 300 43,000 -1.2
03/08/2021
24.58
 878,703 24.15 24.75 23.80 500 27,900 -0.8
02/08/2021
24.15
 715,719 24.40 24.66 24.06 95,200 0 2.7
30/07/2021
24.40
 843,007 24.15 24.75 24.06 46,700 34,000 0.4
29/07/2021
24.06
 509,654 23.54 24.06 23.37 70,000 24,000 1.3
28/07/2021
23.29
 276,259 23.29 23.63 23.20 4,200 42,200 -1.0
27/07/2021
23.63
 893,276 23.20 24.06 23.11 160,200 27,100 3.7
26/07/2021
23.20
 420,504 22.34 23.20 22.26 130,500 27,000 2.7
23/07/2021
22.77
 800,211 23.37 23.37 22.77 147,015 8,000 3.7
22/07/2021
23.37
 669,823 22.69 23.37 22.43 164,200 55,900 3.0
21/07/2021
22.77
 540,844 23.20 23.46 22.51 700 53,000 -1.4
20/07/2021
23.11
 861,144 21.48 23.11 21.40 6,100 41,000 -0.9
19/07/2021
21.48
 988,683 22.77 22.77 21.40 68,620 49,000 0.5
16/07/2021
23.29
 535,740 23.97 23.97 23.29 200 10,000 -0.3
15/07/2021
23.89
 790,993 22.34 23.97 22.26 114,700 58,100 1.5
14/07/2021
22.77
 925,669 23.63 23.72 21.91 0 78,300 -2.1
13/07/2021
23.46
 1,015,651 21.48 23.46 21.40 52,100 62,200 -0.3
12/07/2021
21.40
 2,289,639 23.54 23.54 21.31 339,330 69,300 6.9
09/07/2021
23.63
 1,836,445 26.12 26.12 23.54 138,980 51,700 2.5
08/07/2021
26.12
 758,670 26.21 26.64 24.92 126,800 52,000 2.3
07/07/2021
26.21
 1,711,303 24.92 26.38 23.20 104,800 22,500 2.4
06/07/2021
25.44
 1,935,204 28.18 28.96 25.44 273,100 62,700 7.0
05/07/2021
28.18
 1,467,158 29.22 29.30 27.15 15,800 42,300 -0.9
02/07/2021
29.22
 1,361,570 28.44 30.08 28.44 34,700 33,200 0.0
01/07/2021
28.44
 2,676,065 25.86 28.44 25.78 9,600 100,800 -2.9
30/06/2021
25.86
 988,041 26.38 26.38 25.78 8,600 41,000 -1.0
29/06/2021
26.38
 1,119,843 26.72 27.41 25.86 3,800 27,000 -0.7
28/06/2021
26.72
 1,142,877 26.21 27.41 26.21 15,400 54,100 -1.2
25/06/2021
26.21
 2,126,815 24.75 26.21 24.40 22,100 55,000 -1.0
24/06/2021
24.58
 678,737 24.83 25.18 24.23 1,300 71,400 -2.0
23/06/2021
24.83
 1,073,486 24.66 25.44 24.58 3,000 13,000 -0.3
22/06/2021
24.49
 854,743 24.66 25.09 24.40 7,700 26,600 -0.5
21/06/2021
24.49
 759,645 23.97 24.92 23.97 0 83,200 -2.4
18/06/2021
24.32
 673,394 24.75 24.92 24.06 2,800 65,000 -1.8
17/06/2021
24.15
 1,037,650 24.06 24.40 22.86 14,100 0 0.4
16/06/2021
24.23
 931,044 24.75 25.18 24.23 1,000 81,000 -2.3
15/06/2021
24.75
 1,403,376 25.26 25.78 24.75 6,500 90,000 -2.5
14/06/2021
25.18
 1,803,853 24.06 26.04 23.63 20,900 115,000 -2.7
11/06/2021
24.23
 1,125,776 23.29 24.83 22.86 0 64,200 -1.8
10/06/2021
23.46
 708,265 24.06 24.15 22.43 0 38,000 -1.0
09/06/2021
23.80
 1,219,526 21.65 23.89 21.48 16,200 28,300 -0.3
08/06/2021
21.74
 1,557,509 24.06 24.58 21.74 16,900 22,700 -0.1
07/06/2021
23.97
 2,752,184 26.55 28.36 23.97 24,400 37,500 -0.4
04/06/2021
26.55
 1,601,225 27.41 27.41 25.44 19,300 1,560 0.6
03/06/2021
27.41
 1,501,063 26.38 28.53 26.38 17,700 20,020 -0.1
02/06/2021
26.38
 1,756,088 25.35 26.55 24.40 4,300 10,420 -0.2
01/06/2021
25.44
 2,206,397 24.92 26.55 24.23 87,700 198,700 -3.4
31/05/2021
24.58
 1,673,085 22.34 24.58 22.34 85,400 1,800 2.4
28/05/2021
22.34
 2,070,395 20.28 22.34 20.28 2,000 19,500 -0.4
27/05/2021
20.37
 1,131,116 20.97 21.05 20.02 19,800 20,300 0.0
26/05/2021
20.97
 1,253,029 21.48 21.48 20.62 0 500 0.0
25/05/2021
20.79
 1,851,203 19.59 21.14 19.59 22,100 0 0.5
24/05/2021
19.59
 590,008 19.08 19.68 19.08 200 23,000 -0.5
21/05/2021
19.42
 1,186,194 19.51 20.11 19.25 8,200 84,200 -1.7
20/05/2021
19.51
 1,307,137 18.39 19.85 18.05 0 70,000 -1.6
19/05/2021
18.39
 815,267 17.87 18.47 17.70 0 62,000 -1.3
18/05/2021
17.96
 614,476 18.30 18.39 17.96 0 0 0
17/05/2021
18.39
 551,037 18.56 19.08 18.30 3,600 38,700 -0.8
14/05/2021
18.56
 662,490 18.56 19.16 18.30 0 41,800 -0.9
13/05/2021
18.73
 738,745 18.99 19.68 17.19 0 18,200 -0.4
12/05/2021
18.99
 472,389 18.39 18.99 18.22 0 32,000 -0.7
11/05/2021
18.65
 657,684 18.73 19.59 18.65 300 29,000 -0.6
10/05/2021
18.56
 772,091 17.79 18.82 17.27 5,300 0 0.1
07/05/2021
17.70
 656,758 18.13 18.22 17.27 0 0 0
06/05/2021
18.13
 659,160 18.22 18.47 18.05 41,800 39,000 0.1
05/05/2021
18.22
 733,150 17.62 18.39 17.62 0 20,000 -0.4
04/05/2021
17.53
 524,860 17.79 17.87 17.01 40,000 25,000 0.3
29/04/2021
17.87
 417,274 17.96 18.05 17.70 0 500 0.0
28/04/2021
17.79
 487,518 17.19 18.30 17.19 2,000 23,000 -0.4
27/04/2021
17.19
 628,118 17.36 17.44 17.01 200 0 0.0
26/04/2021
17.44
 781,612 18.56 18.65 17.44 0 21,000 -0.4
23/04/2021
18.39
 741,546 18.05 18.56 17.62 0 0 0
22/04/2021
18.05
 1,112,201 19.33 19.51 18.05 100 17,000 -0.4
20/04/2021
19.33
 725,006 20.19 20.28 19.33 2,200 46,000 -1.0
19/04/2021
19.94
 586,109 19.51 20.02 19.08 0 35,100 -0.8
16/04/2021
19.51
 1,803,679 19.59 20.11 18.47 14,200 500 0.3
15/04/2021
20.11
 1,740,990 20.88 21.05 19.42 10,000 16,900 -0.2
14/04/2021
20.88
 1,004,339 20.88 21.14 20.37 1,400 26,600 -0.6
13/04/2021
20.88
 1,680,631 21.91 22.34 20.79 9,600 17,000 -0.2
12/04/2021
21.91
 1,469,158 21.83 22.26 21.31 0 36,600 -0.9
09/04/2021
21.83
 700,234 21.74 22.00 21.48 0 73,100 -1.8
08/04/2021
21.74
 1,049,419 21.48 21.91 20.97 800 6,100 -0.1
07/04/2021
21.48
 1,311,104 20.79 21.65 20.54 100 53,500 -1.3
06/04/2021
20.88
 957,748 21.22 21.31 20.71 0 26,000 -0.6
05/04/2021
21.22
 962,464 20.97 21.91 20.88 0 49,200 -1.2
02/04/2021
20.97
 1,212,961 21.05 21.83 20.79 3,600 11,000 -0.2
01/04/2021
20.88
 2,163,178 19.25 20.88 19.25 5,170 5,300 0.0
31/03/2021
19.25
 596,584 19.25 19.59 19.16 1,800 27,000 -0.6
30/03/2021
19.25
 531,737 19.33 19.51 18.99 2,000 24,000 -0.5
29/03/2021
19.08
 354,970 18.99 19.16 18.82 572 1,100 0.0
26/03/2021
18.90
 989,501 18.39 18.90 17.01 1,100 0 0.0
25/03/2021
18.39
 748,866 18.56 18.90 18.13 25,908 6,500 0.4
24/03/2021
18.47
 1,225,024 19.08 19.08 17.87 10,600 3,900 0.1
23/03/2021
19.16
 1,120,745 19.68 19.68 18.99 1,000 44,000 -1.0

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