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% 12,355,410 -150,100 -6.1
36.90
41.50
37.70
2 tháng
(2024-09-26) 		-3.90 -9.37% 27,590,269 -1,746,900 -69.0
36.90
43.66
37.70
3 tháng
(2024-08-27) 		-0.86 -2.22% 42,588,488 -1,735,800 -69.0
36.90
43.66
37.70
6 tháng
(2024-05-29) 		-6.84 -15.36% 98,237,342 -2,316,200 -91.6
31.39
46.99
37.70
12 tháng
(2023-12-01) 		13.17 53.71% 169,969,404 -4,689,427 -165.1
24.53
46.99
37.70
24 tháng
(2022-12-06) 		22.03 140.54% 255,010,938 -3,573,934 -130.7
14.63
46.99
37.70
36 tháng
(2021-12-13) 		2.08 5.84% 318,516,410 -4,473,204 -145.1
10.95
46.99
37.70
60 tháng
(2019-12-23) 		29.68 370.04% 605,780,167 -18,229,446 -379.3
6.40
46.99
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2019
9.85
 57,800 9.85 9.85 9.70 8,000 24,000 -0.2
23/04/2019
9.85
 45,000 9.85 9.85 9.70 7,500 20,000 -0.2
22/04/2019
9.85
 33,400 9.85 9.85 9.70 12,000 6,000 0.1
19/04/2019
9.85
 20,996 9.85 9.85 9.77 13,000 0 0.2
18/04/2019
9.85
 22,350 9.85 9.85 9.70 16,100 4,000 0.2
17/04/2019
9.85
 54,658 9.85 9.93 9.46 14,500 36,400 -0.3
16/04/2019
9.85
 27,100 9.93 9.93 9.77 13,600 7,500 0.1
12/04/2019
9.93
 40,410 9.93 9.93 9.77 26,500 25,000 0.0
11/04/2019
9.93
 26,700 9.85 9.93 9.77 14,000 12,000 0.0
10/04/2019
9.85
 26,330 9.93 9.93 9.77 12,000 12,000 0.0
09/04/2019
9.93
 34,900 9.93 9.93 9.77 12,800 18,500 -0.1
08/04/2019
9.93
 24,430 9.93 9.93 9.77 5,000 17,000 -0.1
05/04/2019
9.93
 33,108 9.77 10.01 9.70 10,100 14,000 -0.0
04/04/2019
9.77
 62,780 9.93 9.93 9.77 4,500 24,000 -0.2
03/04/2019
9.93
 17,040 10.01 10.01 9.85 7,000 7,500 -0.0
02/04/2019
10.01
 17,000 10.09 10.09 9.85 5,500 10,000 -0.1
01/04/2019
10.09
 15,500 10.09 10.09 9.93 4,000 0 0.1
29/03/2019
10.09
 28,700 10.09 10.09 9.85 13,000 19,000 -0.1
28/03/2019
10.09
 17,200 10.09 10.09 9.85 9,500 6,500 0.0
27/03/2019
10.09
 6,499 10.01 10.09 10.01 5,000 1,600 0.0
26/03/2019
10.01
 8,520 10.01 10.01 9.93 98,800 0 1.1
25/03/2019
10.01
 11,700 10.09 10.09 9.85 9,000 0 0.1
22/03/2019
10.09
 24,020 10.09 10.09 9.77 17,000 7,000 0.1
21/03/2019
10.09
 37,550 10.09 10.25 9.93 17,500 8,800 0.1
20/03/2019
10.09
 44,811 10.17 10.17 9.93 8,000 14,500 -0.1
19/03/2019
10.17
 39,900 10.09 10.17 9.93 9,400 21,000 -0.1
18/03/2019
10.09
 38,000 10.17 10.17 10.01 3,000 32,500 -0.4
15/03/2019
10.17
 61,800 10.25 10.25 10.01 9,000 43,000 -0.4
14/03/2019
10.25
 32,300 10.25 10.25 10.09 6,000 19,000 -0.2
13/03/2019
10.25
 39,624 10.33 10.41 10.09 5,000 32,500 -0.4
12/03/2019
10.33
 32,530 10.33 10.64 10.01 7,400 20,000 -0.2
11/03/2019
10.33
 6,408 10.25 11.27 10.33 4,700 0 0.1
08/03/2019
10.25
 86,300 10.17 10.64 9.93 51,200 50,100 0.0
07/03/2019
10.17
 32,543 10.25 10.25 9.93 3,000 12,500 -0.1
06/03/2019
10.25
 29,800 10.33 10.33 10.01 4,300 5,000 -0.0
05/03/2019
10.33
 65,330 10.33 10.41 9.93 30,200 40,400 -0.1
04/03/2019
10.33
 22,900 10.01 10.88 10.25 2,900 8,100 -0.1
01/03/2019
10.01
 4,233 10.33 10.33 9.93 100 0 0.0
28/02/2019
10.33
 42,012 10.33 10.33 10.01 27,400 5,000 0.3
27/02/2019
10.33
 74,500 10.33 10.48 10.25 34,800 30,000 0.1
26/02/2019
10.33
 175,800 9.54 10.48 9.46 14,600 59,000 -0.6
25/02/2019
9.54
 157,530 9.22 9.54 9.14 9,000 56,000 -0.6
22/02/2019
9.22
 96,800 9.30 9.30 9.14 9,300 55,000 -0.5
21/02/2019
9.30
 64,300 9.30 9.30 9.14 14,000 39,000 -0.3
20/02/2019
9.30
 50,700 9.30 9.30 9.14 26,500 25,000 0.0
19/02/2019
9.30
 130,400 9.30 9.30 9.07 50,000 25,000 0.3
18/02/2019
9.30
 65,200 9.38 9.38 9.14 20,700 40,000 -0.2
15/02/2019
9.38
 135,760 9.46 9.46 9.22 30,300 96,850 -0.8
14/02/2019
9.46
 68,720 9.46 9.46 9.22 30,300 36,000 -0.1
13/02/2019
9.46
 94,600 9.46 9.46 9.22 28,600 60,000 -0.4
12/02/2019
9.46
 60,105 9.46 9.46 9.22 17,000 26,000 -0.1
11/02/2019
9.46
 21,010 9.46 9.46 9.30 6,000 14,000 -0.1
01/02/2019
9.46
 48,100 9.54 9.54 9.22 22,200 32,000 -0.1
31/01/2019
9.54
 36,500 9.54 9.54 9.22 12,000 23,800 -0.1
30/01/2019
9.54
 12,000 9.54 9.54 9.38 7,000 0 0.1
29/01/2019
9.54
 25,000 9.62 9.62 9.30 8,000 18,500 -0.1
28/01/2019
9.62
 1,100 9.54 9.62 9.54 0 0 0
25/01/2019
9.54
 32,500 9.70 9.70 9.38 13,000 20,200 -0.1
24/01/2019
9.70
 24,610 9.70 9.70 9.46 15,000 15,000 0.0
23/01/2019
9.70
 0 9.70 9.70 9.70 0 0 0
22/01/2019
9.70
 23,900 9.54 9.70 9.30 18,800 5,400 0.2
21/01/2019
9.54
 37,820 9.54 9.54 9.22 10,000 25,100 -0.2
18/01/2019
9.54
 10,800 9.62 9.62 9.46 5,000 0 0.1
17/01/2019
9.62
 25,200 9.62 9.62 9.30 10,000 10,000 0.0
16/01/2019
9.62
 20,300 9.62 9.62 9.38 5,000 8,000 -0.0
15/01/2019
9.62
 44,200 9.70 9.70 9.38 8,500 21,000 -0.1
14/01/2019
9.70
 21,100 9.70 9.70 9.38 5,000 10,200 -0.1
11/01/2019
9.70
 13,700 9.77 9.77 9.46 2,000 12,300 -0.1
10/01/2019
9.77
 35,600 9.85 9.85 9.46 1,000 33,300 -0.4
09/01/2019
9.85
 15,010 9.85 9.85 9.54 2,000 13,000 -0.1
08/01/2019
9.85
 16,300 9.93 9.93 9.54 6,300 10,000 -0.0
07/01/2019
9.93
 22,000 9.85 9.93 9.62 11,000 8,000 0.0
04/01/2019
9.85
 8,500 9.85 9.85 9.46 3,200 5,000 -0.0
03/01/2019
9.85
 12,050 9.93 9.93 9.46 4,000 7,000 -0.0
02/01/2019
9.93
 10,200 10.01 10.01 9.54 3,200 7,000 -0.0
28/12/2018
10.01
 15,795 9.93 10.01 9.62 10,600 5,060 0.1
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
9.93
 21,250 9.54 10.09 9.46 5,100 12,000 -0.1
26/12/2018
9.54
 9,600 9.54 9.54 9.24 1,100 5,000 -0.0
25/12/2018
9.54
 9,335 9.69 9.69 9.39 3,000 0 0.0
24/12/2018
9.69
 19,800 9.69 9.69 9.39 3,000 10,000 -0.1
21/12/2018
9.69
 32,750 9.61 9.76 9.39 23,800 10,140 0.2
20/12/2018
9.61
 12,200 9.61 9.61 9.24 1,700 8,500 -0.1
19/12/2018
9.61
 18,600 9.54 9.69 9.31 7,100 9,500 -0.0
18/12/2018
9.54
 126,300 9.76 9.91 9.24 12,000 68,000 -0.7
17/12/2018
9.76
 129,300 9.91 9.91 9.54 144,060 212,800 -1.1
14/12/2018
9.91
 63,000 9.99 9.99 9.69 46,000 57,000 -0.1
13/12/2018
9.99
 74,545 9.69 10.06 9.61 43,600 57,000 -0.2
12/12/2018
9.69
 229,600 9.69 9.76 9.54 207,800 216,800 -0.1
11/12/2018
9.69
 18,200 9.69 9.69 9.54 3,000 14,100 -0.1
10/12/2018
9.69
 22,800 9.69 9.69 9.46 2,100 17,000 -0.2
07/12/2018
9.69
 12,200 9.69 9.76 9.39 2,000 8,000 -0.1
06/12/2018
9.69
 18,576 9.84 9.84 9.46 1,300 8,000 -0.1
05/12/2018
9.84
 25,800 9.91 9.91 9.54 3,000 13,200 -0.1
04/12/2018
9.91
 26,900 9.84 9.99 9.61 6,200 10,000 -0.0
03/12/2018
9.84
 15,179 9.69 9.99 9.54 8,200 0 0.1
30/11/2018
9.69
 54,270 9.31 10.13 9.31 85,800 86,000 -0.0
29/11/2018
9.31
 99,900 9.46 9.46 9.31 85,800 86,000 -0.0
28/11/2018
9.46
 32,679 9.61 9.61 9.39 5,300 18,800 -0.2
27/11/2018
9.61
 69,100 9.39 9.61 9.24 28,000 30,500 -0.0
26/11/2018
9.39
 92,900 9.24 9.39 9.09 7,000 37,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |