CTCP Chứng khoán Bảo Việt (bvs)

37.80
0.10
(0.27%)
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)
24/04/2017
11.95
 35,840 11.95 12.02 11.80 30,200 7,700 0.4
21/04/2017
11.95
 39,800 11.95 12.02 11.80 35,200 3,000 0.5
20/04/2017
11.95
 25,700 12.02 12.02 11.80 5,000 3,000 0.0
19/04/2017
12.02
 78,200 11.87 12.02 11.80 66,200 18,900 0.8
18/04/2017
11.87
 41,310 11.80 11.87 11.73 26,000 10 0.4
17/04/2017
11.80
 101,911 12.02 12.02 11.66 56,300 2,100 0.9
14/04/2017
12.02
 78,742 12.09 12.09 11.73 62,100 4,500 1.0
13/04/2017
12.09
 82,900 12.09 12.30 11.80 35,700 0 0.6
12/04/2017
12.09
 72,411 12.16 12.38 11.80 45,000 10,000 0.6
11/04/2017
12.16
 106,590 12.23 12.59 12.16 76,100 5,400 1.2
10/04/2017
12.23
 363,122 11.80 12.52 11.73 187,100 5,020 3.1
07/04/2017
11.80
 90,310 11.66 11.80 11.45 40,000 1,900 0.6
05/04/2017
11.66
 54,120 11.59 11.73 11.59 20,800 0 0.3
04/04/2017
11.59
 11,920 11.66 11.66 11.52 5,100 0 0.1
03/04/2017
11.66
 62,100 11.59 11.73 11.30 10,900 50,000 -0.6
31/03/2017
11.59
 56,390 11.80 11.87 11.59 47,100 11,000 0.6
30/03/2017
11.80
 144,100 11.66 11.80 11.45 114,000 84,500 0.5
29/03/2017
11.66
 49,800 11.52 11.66 11.30 30,000 19,400 0.2
28/03/2017
11.52
 109,510 11.66 11.66 11.45 48,000 2,600 0.7
27/03/2017
11.66
 141,100 11.73 11.73 11.52 110,000 82,200 0.4
24/03/2017
11.73
 73,820 11.45 11.73 11.45 40,200 29,100 0.2
23/03/2017
11.45
 50,000 11.66 11.66 11.45 10,100 18,200 -0.1
22/03/2017
11.66
 112,300 11.73 11.73 11.45 37,500 35,000 0.0
21/03/2017
11.73
 181,311 11.87 11.87 11.66 118,500 153,700 -0.6
20/03/2017
11.87
 208,300 12.09 12.09 11.66 43,700 202,000 -2.6
17/03/2017
12.09
 184,400 11.80 12.16 11.59 65,800 147,600 -1.3
16/03/2017
11.80
 274,120 12.02 12.02 11.66 128,000 263,600 -2.2
15/03/2017
12.02
 18,300 11.95 12.02 11.73 17,600 3,000 0.2
14/03/2017
11.95
 60,640 11.87 11.95 11.59 40,800 34,800 0.1
13/03/2017
11.87
 22,350 11.95 11.95 11.66 14,100 9,000 0.1
10/03/2017
11.95
 50,400 11.95 11.95 11.80 32,700 30,400 0.0
09/03/2017
11.95
 71,600 11.95 12.16 11.73 29,400 31,600 -0.0
08/03/2017
11.95
 75,850 12.23 12.23 11.87 27,100 43,100 -0.3
07/03/2017
12.23
 138,900 12.30 12.30 11.80 98,700 109,000 -0.2
06/03/2017
12.30
 18,300 12.30 12.30 12.16 13,600 0 0.2
03/03/2017
12.30
 32,580 12.09 12.30 12.02 31,400 0 0.5
02/03/2017
12.09
 19,170 12.30 12.45 12.02 11,100 0 0.2
01/03/2017
12.30
 28,300 12.30 12.30 11.87 20,300 0 0.3
28/02/2017
12.30
 18,301 12.30 12.52 12.16 9,000 0 0.2
27/02/2017
12.30
 113,080 12.52 12.73 11.87 65,500 200 1.1
24/02/2017
12.52
 99,900 12.09 12.52 11.66 82,100 0 1.4
23/02/2017
12.09
 34,130 11.73 12.88 11.73 17,800 8,500 0.2
22/02/2017
11.73
 230,190 11.52 11.73 11.23 10,000 142,200 -2.1
21/02/2017
11.52
 37,696 11.59 11.66 11.37 11,000 16,100 -0.1
20/02/2017
11.59
 33,010 11.52 11.59 11.30 17,000 2,700 0.2
17/02/2017
11.52
 38,280 11.37 11.52 11.23 23,600 10,000 0.2
16/02/2017
11.37
 21,250 11.37 11.37 11.23 5,000 0 0.1
15/02/2017
11.37
 44,020 11.37 11.45 11.09 6,100 5,900 0.0
14/02/2017
11.37
 16,243 11.45 11.52 11.37 6,000 12,300 -0.1
13/02/2017
11.45
 32,260 11.30 11.59 11.23 4,000 6,300 -0.0
10/02/2017
11.30
 33,800 11.37 12.45 11.30 16,700 10,000 0.1
09/02/2017
11.37
 26,500 11.45 11.45 11.37 19,600 12,900 0.1
08/02/2017
11.45
 14,920 11.52 11.52 11.23 5,100 0 0.1
07/02/2017
11.52
 66,300 11.52 11.59 11.23 32,900 24,200 0.1
06/02/2017
11.52
 32,200 11.52 11.52 11.23 4,100 0 0.1
03/02/2017
11.52
 34,700 11.59 11.59 11.09 25,900 0 0.4
02/02/2017
11.59
 14,300 11.59 11.59 11.52 10,000 0 0.2
25/01/2017
11.59
 18,410 11.52 11.59 11.30 14,410 0 0.2
24/01/2017
11.52
 3,700 11.52 11.52 11.02 200 0 0.0
23/01/2017
11.52
 18,200 11.45 11.80 11.37 18,100 0 0.3
20/01/2017
11.45
 4,200 11.59 11.59 11.09 200 0 0.0
19/01/2017
11.59
 10,000 11.66 11.66 11.37 5,900 100 0.1
18/01/2017
11.66
 17,800 11.45 11.80 11.45 15,100 100 0.2
17/01/2017
11.45
 35,400 11.66 11.73 11.45 28,500 5,300 0.4
16/01/2017
11.66
 35,300 11.66 11.66 11.45 33,100 0 0.5
13/01/2017
11.66
 50,440 11.66 11.66 11.16 20,100 24,500 -0.1
12/01/2017
11.66
 20,500 11.66 11.66 11.37 15,800 2,000 0.2
11/01/2017
11.66
 10,500 11.66 11.66 11.52 10,500 200 0.2
10/01/2017
11.66
 11,800 11.59 11.66 11.59 11,800 0 0.2
09/01/2017
11.59
 10,280 11.66 11.66 11.37 5,200 107,300 -1.5
06/01/2017
11.66
 14,720 11.66 11.66 11.59 10,000 0 0.2
05/01/2017
11.66
 17,880 11.59 11.73 11.30 8,500 0 0.1
04/01/2017
11.59
 44,814 11.66 11.66 11.09 32,200 94 0.5
03/01/2017
11.66
 47,860 11.73 11.73 11.23 32,200 7,000 0.4
30/12/2016
11.73
 6,000 11.80 11.80 11.66 6,000 2,700 0.1
29/12/2016
11.80
 40 11.80 11.80 11.80 0 0 0
28/12/2016
11.80
 54,834 11.59 11.80 11.45 54,634 23,000 0.5
27/12/2016
11.59
 79,210 11.37 11.59 11.09 78,900 0 1.3
26/12/2016
11.37
 20,000 11.37 11.37 11.30 20,000 0 0.3
23/12/2016
11.37
 45,200 11.45 11.45 11.02 35,100 0 0.6
22/12/2016
11.45
 21,316 11.59 11.59 11.30 10,200 0 0.2
21/12/2016
11.59
 41,110 11.73 11.73 11.59 40,000 2,000 0.6
20/12/2016
11.73
 52,600 11.73 11.73 11.73 43,700 0 0.7
19/12/2016
11.73
 65,060 11.59 11.73 11.59 20,200 0 0.3
16/12/2016
11.59
 30,340 11.45 11.59 11.30 22,200 0 0.4
15/12/2016
11.45
 77,040 11.45 11.59 11.23 61,100 61,040 0.0
14/12/2016
11.45
 66,700 11.45 11.66 11.45 61,100 28,300 0.5
13/12/2016
11.45
 78,100 10.73 11.45 10.87 70,100 8,800 1.0
12/12/2016
10.73
 122,700 11.73 11.73 10.73 40,000 82,980 -0.7
09/12/2016
11.73
 77,100 11.66 11.73 11.45 54,100 0 0.9
08/12/2016
11.66
 71,620 11.66 11.66 11.45 48,000 42,300 0.1
07/12/2016
11.66
 91,501 11.73 11.73 11.45 72,200 0 1.2
06/12/2016
11.73
 66,100 11.66 11.73 11.45 40,000 0 0.7
05/12/2016
11.66
 51,519 11.66 11.73 11.52 46,900 5,000 0.7
02/12/2016
11.66
 99,746 11.52 11.73 11.59 83,000 8,100 1.2
01/12/2016
11.52
 18,700 11.73 11.80 11.52 11,000 0 0.2
30/11/2016
11.73
 31,009 11.73 11.73 11.52 20,200 8,900 0.2
29/11/2016
11.73
 57,900 11.73 11.73 11.52 40,200 0 0.7
28/11/2016
11.73
 71,810 11.80 11.80 11.52 60,200 11,200 0.8
25/11/2016
11.80
 61,800 11.73 11.80 11.52 59,500 4,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |