CTCP Chứng khoán Bảo Việt (bvs)

38.30
0.60
(1.59%)
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)
14/09/2017
14.81
 17,600 14.81 14.81 14.02 15,000 2,100 0.3
13/09/2017
14.81
 14,800 14.38 14.81 14.38 14,800 0 0.3
12/09/2017
14.38
 22,360 14.16 14.38 13.59 17,500 0 0.3
11/09/2017
14.16
 17,640 14.02 15.02 14.02 17,500 0 0.3
08/09/2017
14.02
 36,010 14.02 15.02 13.73 30,100 30,100 0
07/09/2017
14.02
 36,800 14.02 14.02 13.88 36,000 29,500 0.1
06/09/2017
14.02
 28,110 14.02 14.02 13.59 22,000 24,800 -0.1
05/09/2017
14.02
 34,200 14.16 14.16 13.88 33,600 23,800 0.2
01/09/2017
14.16
 43,500 14.16 14.16 13.81 38,500 40,400 -0.0
31/08/2017
14.16
 59,610 14.16 14.16 13.73 39,800 54,000 -0.3
30/08/2017
14.16
 38,910 14.16 14.24 13.59 34,350 32,340 0.0
29/08/2017
14.16
 22,664 14.31 15.09 13.95 15,100 15,900 -0.0
28/08/2017
14.31
 13,860 14.31 14.59 14.02 7,700 13,800 -0.1
25/08/2017
14.31
 53,600 14.45 14.45 14.02 47,500 36,600 0.2
24/08/2017
14.45
 29,628 14.52 14.52 14.31 26,700 22,500 0.1
23/08/2017
14.52
 24,516 14.95 14.95 14.31 22,000 16,500 0.1
22/08/2017
14.95
 42,300 15.02 15.02 14.31 40,000 0 0.8
21/08/2017
15.02
 20,400 15.09 15.09 14.16 15,000 18,100 -0.1
18/08/2017
15.09
 10,610 15.24 15.24 15.02 10,000 0 0.2
17/08/2017
15.24
 125,680 15.02 15.24 13.59 59,500 11,480 1.0
16/08/2017
15.02
 13,200 15.09 15.09 14.88 13,000 5,100 0.2
15/08/2017
15.09
 10,500 15.17 15.17 14.95 10,000 2,300 0.2
14/08/2017
15.17
 16,100 15.17 15.17 14.95 12,000 4,700 0.2
11/08/2017
15.17
 11,500 15.17 15.17 15.02 11,000 3,000 0.2
10/08/2017
15.17
 10,060 15.24 15.24 15.02 10,000 5,000 0.1
09/08/2017
15.24
 33,720 15.17 15.31 15.02 33,700 12,000 0.5
08/08/2017
15.17
 27,240 15.24 15.24 15.02 18,000 1,000 0.4
07/08/2017
15.24
 37,300 15.09 15.24 14.88 34,000 8,300 0.5
04/08/2017
15.09
 25,400 15.09 15.09 15.02 25,000 5,900 0.4
03/08/2017
15.09
 36,518 15.02 15.31 14.81 33,000 1,100 0.7
02/08/2017
15.02
 18,300 15.09 15.09 14.45 16,000 600 0.3
01/08/2017
15.09
 34,930 15.09 15.09 14.95 34,800 15,500 0.4
31/07/2017
15.09
 37,558 15.09 15.38 15.02 35,200 9,160 0.6
28/07/2017
15.09
 28,860 15.09 15.09 14.95 21,000 700 0.4
27/07/2017
15.09
 35,300 15.09 15.09 14.81 33,400 8,000 0.5
26/07/2017
15.09
 69,830 14.45 15.38 14.45 61,600 8,000 1.1
25/07/2017
14.45
 56,400 14.59 14.59 13.95 39,300 28,000 0.2
24/07/2017
14.59
 110,320 14.24 14.66 13.38 97,400 51,900 0.9
21/07/2017
14.24
 76,000 14.45 14.45 14.02 64,700 39,300 0.5
20/07/2017
14.45
 119,400 14.59 14.59 13.95 99,900 65,200 0.7
19/07/2017
14.59
 84,400 14.66 14.66 14.16 80,000 80,000 0.0
18/07/2017
14.66
 57,260 14.66 15.24 14.02 47,200 40,800 0.1
17/07/2017
14.66
 49,920 15.24 15.52 14.59 27,900 24,300 0.1
14/07/2017
15.24
 33,700 15.45 15.45 14.95 25,600 17,100 0.2
13/07/2017
15.45
 50,740 15.45 15.81 15.38 40,200 0 0.9
12/07/2017
15.45
 40,500 15.31 15.45 15.24 40,500 1,000 0.8
11/07/2017
15.31
 44,210 15.52 15.52 14.59 28,200 13,800 0.3
10/07/2017
15.52
 85,886 15.67 15.67 14.52 60,900 400 1.3
07/07/2017
15.67
 47,718 15.59 16.10 15.45 35,100 10,000 0.5
06/07/2017
15.59
 51,204 15.38 15.59 15.38 27,700 0 0.6
05/07/2017
15.38
 94,020 14.38 15.38 13.95 40,100 1,100 0.8
04/07/2017
14.38
 31,830 14.31 14.52 14.16 27,400 9,000 0.4
03/07/2017
14.31
 61,300 14.09 14.31 14.02 34,400 4,600 0.6
30/06/2017
14.09
 25,410 14.16 14.16 14.02 13,300 210 0.3
29/06/2017
14.16
 28,100 13.95 14.16 13.88 19,600 1,600 0.4
28/06/2017
13.95
 22,202 13.95 13.95 13.59 18,800 400 0.4
27/06/2017
13.95
 22,582 13.95 13.95 13.73 9,400 0 0.2
26/06/2017
13.95
 38,006 13.81 14.02 13.59 10,700 400 0.2
23/06/2017
13.81
 83,168 13.16 14.02 13.23 31,400 15,300 0.3
22/06/2017
13.16
 56,082 13.09 13.31 13.02 1,000 0 0.0
21/06/2017
13.09
 44,800 13.16 13.16 13.02 4,100 0 0.1
20/06/2017
13.16
 26,796 13.23 13.23 13.09 6,000 0 0.1
19/06/2017
13.23
 20,460 13.09 13.23 13.02 14,400 900 0.2
16/06/2017
13.09
 26,800 13.16 13.16 12.88 23,900 1,700 0.4
15/06/2017
13.16
 34,980 13.16 13.16 12.88 21,000 0 0.4
14/06/2017
13.16
 58,800 13.16 13.31 12.88 31,600 0 0.6
13/06/2017
13.16
 59,000 13.02 13.23 12.66 26,700 100 0.5
12/06/2017
13.02
 24,080 13.02 13.16 12.66 1,600 0 0.0
09/06/2017
13.02
 11,600 13.02 13.31 12.88 6,200 200 0.1
08/06/2017
13.02
 36,200 13.09 13.31 13.02 30,000 0 0.6
07/06/2017
13.09
 59,300 12.73 13.16 12.66 32,200 13,000 0.4
06/06/2017
12.73
 71,820 12.80 13.31 12.59 11,100 0 0.2
05/06/2017
12.80
 39,800 13.09 13.23 12.80 16,100 5,900 0.2
02/06/2017
13.09
 69,610 13.38 13.38 12.88 39,000 0 0.7
01/06/2017
13.38
 6,000 13.38 13.59 13.38 6,000 0 0.1
31/05/2017
13.38
 59,420 13.45 13.45 13.02 45,410 0 0.8
30/05/2017
13.45
 72,700 13.52 13.66 12.23 46,600 18,000 0.6
29/05/2017
13.52
 71,150 13.59 13.59 13.45 6,000 14,000 -0.2
26/05/2017
13.59
 42,372 13.38 13.66 13.31 18,400 0 0.3
25/05/2017
13.38
 63,209 13.38 13.59 13.31 30,300 0 0.6
24/05/2017
13.38
 114,780 13.38 13.66 13.02 26,200 1,100 0.5
23/05/2017
13.38
 73,720 13.16 13.59 13.02 59,600 3,400 1.0
22/05/2017
13.16
 177,640 12.95 13.45 13.09 49,000 3,000 0.9
19/05/2017
12.95
 151,880 12.52 13.31 12.30 900 800 0.0
18/05/2017
12.52
 46,080 12.73 12.73 12.38 20,500 13,200 0.1
17/05/2017
12.73
 33,721 12.73 12.80 12.30 16,100 21 0.3
16/05/2017
12.73
 46,750 12.66 12.88 12.52 13,400 0 0.2
15/05/2017
12.66
 86,538 12.73 12.80 12.30 28,500 639 0.5
12/05/2017
12.73
 113,390 12.80 12.88 12.45 58,500 2,000 1.0
11/05/2017
12.80
 34,920 12.88 12.95 12.52 16,000 0 0.3
10/05/2017
12.88
 50,030 12.88 13.09 12.80 10,100 0 0.2
09/05/2017
12.88
 240,330 12.52 13.02 12.38 15,200 77,000 -1.1
08/05/2017
12.52
 67,870 12.52 12.66 12.16 10,100 22,000 -0.2
05/05/2017
12.52
 37,570 12.66 12.66 12.38 22,070 4,500 0.3
04/05/2017
12.66
 217,610 12.16 12.73 12.09 92,200 0 1.6
03/05/2017
12.16
 50,100 11.87 12.16 11.95 30,000 0 0.5
28/04/2017
11.87
 51,800 11.95 11.95 11.59 41,100 6,000 0.6
27/04/2017
11.95
 89,400 11.66 11.95 11.66 63,800 53,000 0.2
26/04/2017
11.66
 35,400 11.73 11.95 11.66 31,300 0 0.5
25/04/2017
11.73
 31,360 11.95 11.95 11.66 30,100 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |