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)
04/07/2018
11.37
 7,300 11.37 11.37 11.30 7,000 1,500 0.1
03/07/2018
11.37
 1,242 11.80 11.80 11.37 0 0 0
02/07/2018
11.80
 11,000 11.95 11.95 11.52 10,000 6,000 0.1
29/06/2018
11.95
 1,010 11.95 11.95 11.95 1,000 0 0.0
28/06/2018
11.95
 17,100 11.95 11.95 11.73 12,100 0 0.2
27/06/2018
11.95
 2,200 12.02 12.02 11.95 2,200 0 0.0
26/06/2018
12.02
 1,000 12.09 12.09 12.02 1,000 0 0.0
25/06/2018
12.09
 7,100 11.95 12.09 11.52 7,000 1,000 0.1
22/06/2018
11.95
 12,800 12.02 12.02 11.30 10,000 2,300 0.1
21/06/2018
12.02
 9,000 12.16 12.16 11.30 4,100 7,700 -0.1
20/06/2018
12.16
 15,880 11.45 12.16 11.30 10,000 1,820 0.1
19/06/2018
11.45
 12,799 12.09 12.09 11.23 4,000 6,200 -0.0
18/06/2018
12.09
 2,200 12.09 12.09 11.80 2,100 0 0.0
15/06/2018
12.09
 28,350 12.16 12.16 11.59 12,000 22,000 -0.2
14/06/2018
12.16
 12,200 12.02 12.45 11.52 8,100 800 0.1
13/06/2018
12.02
 2,299 12.16 12.16 11.45 0 600 -0.0
12/06/2018
12.16
 2,800 12.23 12.23 12.09 2,000 2,500 -0.0
11/06/2018
12.23
 11,750 12.45 12.45 12.23 4,000 0 0.1
08/06/2018
12.45
 34,900 12.73 12.80 12.23 14,100 2,500 0.2
07/06/2018
12.73
 2,700 12.73 12.73 12.52 2,000 0 0.0
06/06/2018
12.73
 32,716 12.88 12.88 12.52 2,000 27,040 -0.4
05/06/2018
12.88
 11,458 13.23 13.23 12.59 5,000 7,300 -0.0
04/06/2018
13.23
 18,410 12.88 13.59 12.52 8,100 10,300 -0.0
01/06/2018
12.88
 33,300 13.23 13.23 12.59 17,000 14,000 0.1
31/05/2018
13.23
 37,100 13.16 13.23 12.88 25,400 13,000 0.2
30/05/2018
13.16
 128 12.59 13.16 13.16 100 0 0.0
29/05/2018
12.59
 20,120 12.73 12.73 12.52 6,000 10,000 -0.1
28/05/2018
12.73
 20,100 12.73 13.88 12.30 8,100 9,500 -0.0
25/05/2018
12.73
 15,700 13.31 14.31 12.73 5,500 100 0.1
24/05/2018
13.31
 80,800 13.38 13.38 12.38 48,000 48,500 0.0
23/05/2018
13.38
 6,100 13.38 13.38 12.88 5,000 3,100 0.0
22/05/2018
13.38
 4,410 13.52 13.52 13.02 3,200 0 0.1
21/05/2018
13.52
 9,800 13.59 13.59 13.23 3,000 3,700 -0.0
18/05/2018
13.59
 21,900 13.59 13.59 13.38 9,000 0 0.2
17/05/2018
13.59
 8,000 13.73 13.73 13.45 5,000 2,000 0.1
16/05/2018
13.73
 21,100 13.81 13.81 13.45 10,100 10,000 0.0
15/05/2018
13.81
 10,410 13.81 14.66 13.38 10,200 0 0.2
14/05/2018
13.81
 21,620 13.88 13.88 13.23 5,200 15,000 -0.2
11/05/2018
13.88
 10,500 13.81 13.95 13.59 10,000 0 0.2
10/05/2018
13.81
 11,306 13.88 13.88 13.16 10,000 0 0.2
09/05/2018
13.88
 15,110 13.73 13.95 13.31 10,900 5,100 0.1
08/05/2018
13.73
 8,700 13.52 13.73 13.45 539,400 537,900 0.0
07/05/2018
13.52
 1,100 13.52 14.66 13.52 100 0 0.0
04/05/2018
13.52
 7,220 13.59 13.95 13.09 2,100 1,800 0.0
03/05/2018
13.59
 3,200 13.59 13.59 13.09 100 100 0
02/05/2018
13.59
 3,100 13.66 13.66 13.59 242,600 240,500 0.0
27/04/2018
13.66
 6,200 13.66 13.66 13.31 5,100 600 0.1
26/04/2018
13.66
 9,000 13.88 13.88 12.88 3,800 6,600 -0.1
24/04/2018
13.88
 31,920 13.95 13.95 13.59 23,700 15,500 0.2
23/04/2018
13.95
 12,680 14.16 14.16 13.73 1,600 3,000 -0.0
20/04/2018
14.16
 5,000 14.09 14.16 14.16 5,000 0 0.1
19/04/2018
14.09
 5,620 14.16 14.16 14.02 2,300 0 0.0
18/04/2018
14.16
 47,376 14.16 14.24 13.81 22,000 13,000 0.2
17/04/2018
14.16
 18,600 14.24 14.24 13.66 7,400 10,200 -0.1
16/04/2018
14.24
 29,100 14.24 14.66 13.66 23,100 10,100 0.3
13/04/2018
14.24
 47,220 14.31 14.31 13.88 21,000 12,340 0.2
12/04/2018
14.31
 94,670 14.38 14.38 13.59 12,170 82,200 -1.3
11/04/2018
14.38
 42,900 14.52 14.52 14.09 7,000 19,300 -0.2
10/04/2018
14.52
 70,420 14.66 14.66 14.24 40,000 30,800 0.2
09/04/2018
14.66
 50,029 14.52 14.66 13.95 25,000 27,000 -0.0
06/04/2018
14.52
 16,460 14.52 14.52 14.16 6,500 7,000 -0.0
05/04/2018
14.52
 28,550 14.16 14.88 13.95 12,300 10,000 0.1
04/04/2018
14.16
 23,653 14.66 15.38 14.16 1,300 12,800 -0.2
03/04/2018
14.66
 84,915 14.24 15.02 14.09 113,100 43,300 1.4
02/04/2018
14.24
 35,100 14.16 14.24 13.59 33,300 0 0.7
30/03/2018
14.16
 20,240 14.24 14.24 13.59 20,000 0 0.4
29/03/2018
14.24
 26,038 14.31 14.31 13.66 25,700 11,440 0.3
28/03/2018
14.31
 6,130 14.45 14.45 14.16 5,000 0 0.1
27/03/2018
14.45
 27,660 14.24 14.45 14.16 24,300 0 0.5
26/03/2018
14.24
 9,840 14.09 15.38 14.02 8,100 0 0.2
23/03/2018
14.09
 36,980 13.59 14.24 13.31 33,500 0 0.6
22/03/2018
13.59
 32,174 13.66 13.66 13.31 15,000 20,000 -0.1
21/03/2018
13.66
 24,310 13.73 13.73 13.45 42,000 27,000 0.3
20/03/2018
13.73
 28,018 13.66 13.73 13.31 23,100 0 0.4
19/03/2018
13.66
 16,800 13.59 13.66 13.31 5,800 0 0.1
16/03/2018
13.59
 43,717 13.52 13.59 13.23 30,300 0 0.6
15/03/2018
13.52
 1,986 13.59 13.59 13.52 0 0 0
14/03/2018
13.59
 27,200 13.38 13.59 13.23 22,700 10,000 0.2
13/03/2018
13.38
 22,540 13.38 13.38 13.09 15,000 0 0.3
12/03/2018
13.38
 71,814 13.31 14.16 13.16 18,600 36,500 -0.3
09/03/2018
13.31
 97,325 13.52 13.52 13.23 26,200 65,000 -0.7
08/03/2018
13.52
 33,300 13.59 13.59 13.23 11,100 24,200 -0.2
07/03/2018
13.59
 55,204 13.38 13.59 13.09 31,800 26,100 0.1
06/03/2018
13.38
 49,831 13.38 13.45 12.95 41,000 20,000 0.4
05/03/2018
13.38
 49,550 13.38 13.45 13.02 25,200 20,000 0.1
02/03/2018
13.38
 41,100 13.45 13.45 12.88 22,000 20,000 0.0
01/03/2018
13.45
 4,700 13.52 13.52 13.23 3,000 0 0.1
28/02/2018
13.52
 81,930 13.16 13.52 12.73 41,100 27,000 0.3
27/02/2018
13.16
 63,600 13.16 13.16 12.95 22,700 49,900 -0.5
26/02/2018
13.16
 35,650 13.52 13.52 13.09 11,000 29,300 -0.3
23/02/2018
13.52
 56,810 13.52 13.73 13.23 7,200 46,100 -0.7
22/02/2018
13.52
 46,950 13.59 13.59 13.02 20,000 35,000 -0.3
21/02/2018
13.59
 137,740 13.73 13.73 12.80 10,200 126,300 -2.1
13/02/2018
13.73
 26,035 13.81 14.24 13.52 13,100 14,500 -0.0
12/02/2018
13.81
 29,400 13.45 13.81 12.95 22,900 15,000 0.2
09/02/2018
13.45
 56,810 13.52 13.52 12.23 27,200 23,200 0.1
08/02/2018
13.52
 12,350 13.73 13.73 13.23 11,000 6,400 0.1
07/02/2018
13.73
 93,016 13.73 14.24 12.95 50,100 69,000 -0.3
06/02/2018
13.73
 123,510 14.02 14.02 12.66 94,500 92,900 0.1
05/02/2018
14.02
 125,130 14.74 14.74 13.31 40,400 33,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |