CTCP Chứng khoán Bảo Việt (bvs)

38.20
0.50
(1.33%)
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)
02/02/2018
14.74
 84,350 14.95 14.95 14.38 15,000 72,000 -1.1
01/02/2018
14.95
 85,500 15.09 15.09 14.59 25,000 42,000 -0.3
31/01/2018
15.09
 350,790 14.88 15.09 14.88 18,000 215,000 -4.1
30/01/2018
14.88
 51,986 14.95 14.95 14.59 25,200 5,000 0.4
29/01/2018
14.95
 130,610 14.81 15.02 14.16 89,700 46,400 0.9
26/01/2018
14.81
 78,210 14.88 14.88 14.31 55,000 10,700 0.9
25/01/2018
14.88
 61,322 14.66 14.95 14.66 52,600 40,600 0.3
24/01/2018
14.66
 20,672 14.81 15.09 14.66 200 5,072 -0.1
23/01/2018
14.81
 60,500 14.66 15.02 14.66 200 25,500 -0.5
22/01/2018
14.66
 24,570 14.74 14.74 14.31 12,000 13,400 -0.0
19/01/2018
14.74
 41,072 14.66 14.88 14.45 23,000 19,000 0.1
18/01/2018
14.66
 59,380 14.81 14.81 14.24 30,000 40,100 -0.2
17/01/2018
14.81
 50,570 14.88 14.88 14.52 44,100 30,500 0.3
16/01/2018
14.88
 52,000 15.09 15.09 14.45 25,000 44,100 -0.4
15/01/2018
15.09
 40,803 14.52 15.09 14.09 22,200 7,880 0.3
12/01/2018
14.52
 89,360 14.74 14.74 14.31 14,600 50,000 -0.7
11/01/2018
14.74
 44,030 15.02 15.02 14.52 19,500 27,600 -0.2
10/01/2018
15.02
 74,506 15.24 15.74 14.66 20,500 67,166 -1.0
09/01/2018
15.24
 83,200 15.31 15.31 14.59 45,400 79,400 -0.7
08/01/2018
15.31
 57,200 15.52 15.88 14.66 39,100 45,700 -0.1
05/01/2018
15.52
 19,450 15.59 16.10 14.59 11,800 8,700 0.1
04/01/2018
15.59
 48,532 15.38 16.02 15.31 39,272 25,200 0.3
03/01/2018
15.38
 23,300 15.45 15.45 15.02 18,000 19,000 -0.0
02/01/2018
15.45
 8,930 15.31 15.67 15.45 5,700 2,500 0.1
29/12/2017
15.31
 23,540 15.24 15.38 14.52 21,300 7,800 0.3
28/12/2017
15.24
 19,559 15.09 15.24 15.02 12,900 1,080 0.3
27/12/2017
15.09
 28,005 15.38 15.38 14.24 26,200 2,300 0.5
26/12/2017
15.38
 25,960 14.24 15.38 13.88 109,700 6,900 1.9
25/12/2017
14.24
 10,220 14.31 14.31 13.95 10,000 37,700 -0.6
22/12/2017
14.31
 10,220 14.31 14.31 14.24 10,000 1,100 0.2
21/12/2017
14.31
 24,640 14.31 14.31 14.24 24,500 1,000 0.5
20/12/2017
14.31
 18,270 14.38 14.45 13.88 12,500 200 0.2
19/12/2017
14.38
 14,720 14.31 14.38 13.73 8,400 3,700 0.1
18/12/2017
14.31
 20,280 14.16 14.59 13.59 16,700 8,000 0.2
15/12/2017
14.16
 4,330 14.24 14.24 13.66 2,300 200 0.0
14/12/2017
14.24
 1,220 14.31 14.31 14.24 0 0 0
13/12/2017
14.31
 3,366 14.16 14.59 13.66 2,066 0 0.0
12/12/2017
14.16
 26,000 14.24 14.24 13.38 19,500 7,600 0.2
11/12/2017
14.24
 26,940 14.66 14.66 13.66 12,000 5,000 0.1
08/12/2017
14.66
 1,270 14.81 14.81 14.66 700 0 0.0
07/12/2017
14.81
 42,686 14.95 14.95 13.88 28,800 14,200 0.3
06/12/2017
14.95
 35,550 15.31 15.31 14.31 13,400 9,800 0.1
05/12/2017
15.31
 20,700 15.45 15.45 14.66 7,800 3,000 0.1
04/12/2017
15.45
 114,156 14.24 15.59 14.02 15,000 92,520 -1.5
01/12/2017
14.24
 113,140 14.24 14.24 13.73 10,200 105,940 -1.8
30/11/2017
14.24
 30,275 13.95 14.24 13.66 18,000 8,000 0.2
29/11/2017
13.95
 12,200 13.95 13.95 13.66 10,900 10,200 0.0
28/11/2017
13.95
 8,280 14.02 14.02 13.88 3,700 1,000 0.1
27/11/2017
14.02
 6,310 13.88 14.24 14.02 5,800 0 0.1
24/11/2017
13.88
 17,400 13.73 14.02 13.59 9,000 11,000 -0.0
23/11/2017
13.73
 16,700 13.88 13.95 13.73 400 7,000 -0.1
22/11/2017
13.88
 10,500 13.88 13.88 13.73 10,000 8,400 0.0
21/11/2017
13.88
 10,300 13.95 13.95 13.88 8,400 3,100 0.1
20/11/2017
13.95
 18,900 13.81 13.95 13.59 12,900 1,000 0.2
17/11/2017
13.81
 10,636 13.81 13.81 13.52 10,400 6,400 0.1
16/11/2017
13.81
 14,809 13.95 13.95 13.66 14,400 1,000 0.3
15/11/2017
13.95
 14,080 14.09 14.09 13.59 12,000 6,900 0.1
14/11/2017
14.09
 7,300 14.16 14.16 13.59 5,000 2,200 0.1
13/11/2017
14.16
 17,220 13.95 14.31 13.88 17,200 6,000 0.2
10/11/2017
13.95
 5,010 13.95 13.95 13.73 5,000 500 0.1
09/11/2017
13.95
 12,300 13.52 13.95 13.52 12,300 1,000 0.2
08/11/2017
13.52
 18,850 13.66 13.66 13.16 15,400 16,600 -0.0
07/11/2017
13.66
 64,770 13.95 14.02 13.31 48,700 57,030 -0.2
06/11/2017
13.95
 5,336 13.88 13.95 13.38 5,100 1,000 0.1
03/11/2017
13.88
 9,600 13.59 13.88 13.59 9,600 1,000 0.2
02/11/2017
13.59
 17,500 13.59 13.59 13.52 14,500 16,700 -0.0
01/11/2017
13.59
 36,750 14.02 14.02 12.88 28,000 36,650 -0.2
31/10/2017
14.02
 20,700 14.09 14.09 13.88 20,400 9,700 0.2
30/10/2017
14.09
 15,600 14.09 14.09 13.59 13,300 5,000 0.2
27/10/2017
14.09
 10,024 14.24 14.24 13.95 10,000 2,200 0.2
26/10/2017
14.24
 9,600 14.02 14.24 13.59 8,000 4,200 0.1
25/10/2017
14.02
 21,770 14.02 14.02 13.23 15,500 7,700 0.2
24/10/2017
14.02
 22,070 14.09 14.09 13.16 17,100 15,570 0.0
23/10/2017
14.09
 29,470 14.24 14.24 13.38 20,200 23,870 -0.1
20/10/2017
14.24
 12,680 14.24 14.24 13.81 12,200 10,000 0.0
19/10/2017
14.24
 8,800 14.16 14.24 13.88 8,400 4,000 0.1
18/10/2017
14.16
 8,500 14.16 14.24 13.73 8,000 3,000 0.1
17/10/2017
14.16
 11,780 14.09 14.16 14.02 11,700 3,000 0.2
16/10/2017
14.09
 13,796 14.16 14.24 13.73 13,600 1,800 0.2
13/10/2017
14.16
 12,770 13.95 14.24 13.59 6,100 7,300 -0.0
12/10/2017
13.95
 8,917 14.09 14.09 13.59 400 7,500 -0.1
11/10/2017
14.09
 16,300 13.59 14.31 13.59 9,700 1,000 0.2
10/10/2017
13.59
 35,260 13.81 14.24 13.45 20,700 32,460 -0.2
09/10/2017
13.81
 36,700 13.88 13.88 13.52 23,000 23,500 -0.0
06/10/2017
13.88
 17,600 14.02 14.59 13.66 13,100 1,000 0.2
05/10/2017
14.02
 6,500 14.38 14.38 13.73 1,800 0 0.0
04/10/2017
14.38
 0 14.38 14.38 14.38 0 0 0
03/10/2017
14.38
 500 14.52 14.52 14.02 100 0 0.0
02/10/2017
14.52
 300 14.66 15.38 14.52 100 0 0.0
29/09/2017
14.66
 13,200 14.59 14.66 14.31 13,200 200 0.3
28/09/2017
14.59
 14,757 14.38 14.66 14.31 13,000 0 0.3
27/09/2017
14.38
 14,933 14.45 14.45 14.31 14,900 0 0.3
26/09/2017
14.45
 10,402 14.59 14.59 14.24 10,000 0 0.2
25/09/2017
14.59
 20,100 14.59 14.59 14.31 18,000 300 0.4
22/09/2017
14.59
 10,000 14.66 14.66 14.59 10,000 300 0.2
21/09/2017
14.66
 5,068 14.88 14.88 14.59 5,000 0 0.1
20/09/2017
14.88
 12,060 14.95 14.95 14.88 12,000 60 0.2
19/09/2017
14.95
 17,007 14.74 14.95 14.74 17,000 5,900 0.2
18/09/2017
14.74
 13,020 14.74 14.81 14.31 12,500 7,000 0.1
15/09/2017
14.74
 19,720 14.81 14.81 14.38 19,500 6,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |