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)
23/11/2018
9.24
 35,610 9.24 9.39 8.94 15,100 20,000 -0.1
22/11/2018
9.24
 12,201 9.31 9.31 9.24 2,100 0 0.0
21/11/2018
9.31
 4,600 9.31 9.31 9.09 2,000 0 0.0
20/11/2018
9.31
 17,400 9.31 9.39 9.02 3,300 12,000 -0.1
19/11/2018
9.31
 26,110 9.17 9.54 9.09 8,300 13,000 -0.1
16/11/2018
9.17
 16,000 9.61 9.61 9.17 200 0 0.0
15/11/2018
9.61
 20,720 9.17 9.91 9.17 13,900 0 0.2
14/11/2018
9.17
 57,970 9.39 9.39 8.94 13,000 43,000 -0.4
13/11/2018
9.39
 28,500 9.54 9.54 9.24 3,000 10,000 -0.1
12/11/2018
9.54
 4,100 9.39 9.69 9.54 4,100 0 0.1
09/11/2018
9.39
 34,720 9.54 9.84 9.39 200 16,200 -0.2
08/11/2018
9.54
 20,030 9.46 9.99 9.46 700 0 0.0
07/11/2018
9.46
 58,200 9.39 9.61 9.39 20,100 41,500 -0.3
06/11/2018
9.39
 140,440 9.84 9.84 9.31 36,600 110,800 -0.9
05/11/2018
9.84
 11,850 9.91 10.28 9.84 1,100 200 0.0
02/11/2018
9.91
 24,300 10.13 10.43 9.84 8,100 0 0.1
01/11/2018
10.13
 26,000 10.21 10.43 9.99 9,200 6,000 0.0
31/10/2018
10.21
 46,610 10.28 10.28 9.91 27,700 30,000 -0.0
30/10/2018
10.28
 26,709 10.06 10.43 9.99 18,100 0 0.2
29/10/2018
10.06
 4,500 10.13 10.13 9.76 3,100 0 0.0
26/10/2018
10.13
 29,119 10.21 10.58 9.99 20,200 6,500 0.2
25/10/2018
10.21
 6,200 10.28 10.28 10.13 3,000 0 0.0
24/10/2018
10.28
 12,100 10.28 10.28 10.21 4,000 2,300 0.0
23/10/2018
10.28
 10,460 10.28 10.58 10.06 1,800 0 0.0
22/10/2018
10.28
 19,000 10.66 10.66 10.28 3,600 0 0.0
19/10/2018
10.66
 7,560 10.66 10.66 10.36 4,200 0 0.1
18/10/2018
10.66
 3,100 10.73 10.73 10.58 1,000 0 0.0
17/10/2018
10.73
 3,010 10.80 10.80 10.66 1,000 0 0.0
16/10/2018
10.80
 47,281 10.88 10.88 10.43 1,700 27,000 -0.4
15/10/2018
10.88
 21,000 11.03 11.18 10.58 11,100 15,400 -0.1
12/10/2018
11.03
 68,500 10.66 11.55 10.21 31,600 42,000 -0.1
11/10/2018
10.66
 79,200 11.18 11.18 10.21 64,300 40,200 0.3
10/10/2018
11.18
 72,121 11.10 11.18 10.88 49,400 38,000 0.2
09/10/2018
11.10
 45,800 11.25 11.25 10.95 2,500 26,500 -0.4
08/10/2018
11.25
 41,800 11.40 11.40 11.03 2,100 7,500 -0.1
05/10/2018
11.40
 71,938 11.33 12.15 11.18 25,700 21,800 0.1
04/10/2018
11.33
 87,350 11.40 11.62 11.25 1,100 33,500 -0.5
03/10/2018
11.40
 25,800 11.55 11.55 11.40 0 0 0
02/10/2018
11.55
 50,420 11.62 11.77 11.48 6,000 23,500 -0.3
01/10/2018
11.62
 190,000 11.10 11.77 11.18 300 95,000 -1.5
28/09/2018
11.10
 58,600 11.10 11.25 11.10 11,100 38,300 -0.4
27/09/2018
11.10
 30,420 11.03 11.18 11.03 3,000 22,000 -0.3
26/09/2018
11.03
 23,710 11.10 11.18 11.03 0 17,000 -0.3
25/09/2018
11.10
 23,300 11.18 11.40 11.10 100 10,000 -0.1
24/09/2018
11.18
 53,238 11.03 11.40 11.10 0 35,000 -0.5
21/09/2018
11.03
 22,000 11.18 11.18 11.03 1,500 17,000 -0.2
20/09/2018
11.18
 14,810 11.18 11.18 11.10 1,500 11,500 -0.1
19/09/2018
11.18
 49,138 11.40 11.40 11.10 3,000 43,700 -0.6
18/09/2018
11.40
 9,100 11.48 11.48 11.25 2,500 3,500 -0.0
17/09/2018
11.48
 10,710 11.55 11.55 11.33 3,500 6,500 -0.0
14/09/2018
11.55
 12,900 11.55 11.55 11.33 7,100 5,500 0.0
13/09/2018
11.55
 5,800 11.55 11.55 11.33 2,000 4,000 -0.0
12/09/2018
11.55
 6,300 11.62 11.62 11.33 2,000 4,000 -0.0
11/09/2018
11.62
 14,610 11.62 11.70 11.33 7,400 7,000 0.0
10/09/2018
11.62
 6,100 11.55 11.62 11.25 3,500 3,000 0.0
07/09/2018
11.55
 10,220 11.55 11.55 11.25 3,500 3,000 0.0
06/09/2018
11.55
 11,300 11.62 11.62 11.33 2,000 8,000 -0.1
05/09/2018
11.62
 5,140 11.92 11.92 11.48 2,000 1,000 0.0
04/09/2018
11.92
 4,100 11.77 12.59 11.48 2,000 1,900 0.0
31/08/2018
11.77
 31,567 11.62 11.77 11.10 6,700 18,500 -0.2
30/08/2018
11.62
 24,628 12.07 12.07 11.55 5,000 23,000 -0.3
29/08/2018
12.07
 3,800 12.07 12.07 11.92 2,000 2,000 0.0
28/08/2018
12.07
 17,400 12.15 12.15 11.77 11,500 15,000 -0.1
27/08/2018
12.15
 6,810 12.15 12.15 12.00 3,000 2,600 0.0
24/08/2018
12.15
 6,100 12.22 12.22 12.00 3,000 2,000 0.0
23/08/2018
12.22
 3,000 12.22 12.22 12.07 2,000 1,700 0.0
22/08/2018
12.22
 11,200 12.29 12.29 12.07 8,000 2,000 0.1
21/08/2018
12.29
 6,200 12.37 12.37 11.92 3,000 2,400 0.0
20/08/2018
12.37
 8,300 12.37 12.37 12.07 4,000 2,700 0.0
17/08/2018
12.37
 12,500 12.37 12.37 11.92 7,500 5,500 0.0
16/08/2018
12.37
 12,900 12.29 12.37 11.92 5,000 7,100 -0.0
15/08/2018
12.29
 4,400 12.37 12.37 12.07 2,000 1,000 0.0
14/08/2018
12.37
 10,900 12.44 12.44 12.29 4,400 1,000 0.1
13/08/2018
12.44
 14,100 12.44 12.44 12.00 9,700 2,700 0.1
10/08/2018
12.44
 9,230 12.44 12.44 12.37 9,200 6,000 0.1
09/08/2018
12.44
 10,400 12.44 12.44 12.22 2,900 3,900 -0.0
08/08/2018
12.44
 4,800 12.52 12.52 12.29 1,000 1,000 0
07/08/2018
12.52
 4,560 12.59 12.59 12.29 3,000 1,000 0.0
06/08/2018
12.59
 12,600 12.59 12.59 12.29 7,000 6,000 0.0
03/08/2018
12.59
 7,100 12.59 12.59 12.29 4,400 3,900 0.0
02/08/2018
12.59
 5,503 12.59 12.59 12.29 5,000 1,000 0.1
01/08/2018
12.59
 6,200 12.67 12.89 12.22 4,600 1,000 0.1
31/07/2018
12.67
 2,200 12.37 12.67 12.67 2,100 1,000 0.0
30/07/2018
12.37
 14,700 12.67 12.67 12.29 10,000 10,800 -0.0
27/07/2018
12.67
 9,500 12.67 13.04 12.44 6,700 1,080 0.1
26/07/2018
12.67
 21,600 13.19 13.19 12.52 17,000 2,600 0.2
25/07/2018
13.19
 36,955 13.26 13.26 12.52 34,100 14,600 0.3
24/07/2018
13.26
 29,300 13.41 13.41 12.52 2,022,500 7,900 39.9
23/07/2018
13.41
 18,900 13.41 13.41 13.26 11,400 10,400 0.0
20/07/2018
13.41
 31,500 13.93 13.93 12.74 15,000 8,000 0.1
19/07/2018
13.93
 79,000 12.67 13.93 12.29 400 1,759,100 -29.9
18/07/2018
12.67
 43,943 12.52 12.74 12.22 0 150,000 -2.6
17/07/2018
12.52
 600 12.52 12.52 12.52 0 100 -0.0
16/07/2018
12.52
 2,355 12.52 12.52 12.15 1,400 0 0.0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2018
12.52
 4,000 12.52 12.59 12.52 3,000 0 0.1
12/07/2018
12.52
 1,122 12.02 12.88 12.52 1,100 0 0.0
11/07/2018
12.02
 7,135 12.09 12.09 11.16 3,300 1,000 0.0
10/07/2018
12.09
 700 12.09 12.09 11.80 700 400 0.0
09/07/2018
12.09
 20 12.09 12.09 12.09 0 0 0
06/07/2018
12.09
 6,300 11.95 12.09 11.52 5,100 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |