CTCP Chứng khoán Bảo Việt (bvs)

27.40
0
(0%)
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
(2026-09-08) 		-2.80 -9.93% 14,949,300 105,300 2.3
25.40
28.90
27.40
2 tháng
(2026-08-10) 		-2.30 -8.30% 30,378,900 21,400 0.1
25.40
29.60
27.40
3 tháng
(2026-07-10) 		-10.50 -29.25% 58,450,400 -415,500 -14.0
24.30
35.90
27.40
6 tháng
(2026-04-13) 		-1.80 -6.62% 78,861,900 -167,900 -5.5
24.30
36
27.40
12 tháng
(2025-10-13) 		-10.73 -29.70% 110,528,600 -275,400 -9.3
24.30
36.42
27.40
24 tháng
(2024-10-18) 		-15.22 -37.47% 289,068,563 -617,830 -24.7
24.30
46.77
27.40
36 tháng
(2023-10-24) 		1.83 7.78% 449,822,485 -3,671,317 -122.1
19.35
46.77
27.40
60 tháng
(2021-11-03) 		-7.18 -22.04% 616,845,287 -3,093,436 -90.1
10.69
46.77
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
10.04
 12,100 10.04 10.04 9.97 4,000 2,300 0.0
23/10/2018
10.04
 10,460 10.33 10.33 9.82 1,800 0 0.0
22/10/2018
10.04
 19,000 10.33 10.33 10.04 3,600 0 0.0
19/10/2018
10.40
 7,560 10.19 10.40 10.11 4,200 0 0.1
18/10/2018
10.40
 3,100 10.48 10.48 10.33 1,000 0 0.0
17/10/2018
10.48
 3,010 10.55 10.55 10.40 1,000 0 0.0
16/10/2018
10.55
 47,281 10.55 10.55 10.19 1,700 27,000 -0.4
15/10/2018
10.62
 21,000 10.91 10.91 10.33 11,100 15,400 -0.1
12/10/2018
10.77
 68,500 10.19 11.28 9.97 31,600 42,000 -0.1
11/10/2018
10.40
 79,200 10.62 10.70 9.97 64,300 40,200 0.3
10/10/2018
10.91
 72,121 10.84 10.91 10.62 49,400 38,000 0.2
09/10/2018
10.84
 45,800 10.99 10.99 10.70 2,500 26,500 -0.4
08/10/2018
10.99
 41,800 11.06 11.06 10.77 2,100 7,500 -0.1
05/10/2018
11.13
 71,938 11.86 11.86 10.91 25,700 21,800 0.1
04/10/2018
11.06
 87,350 11.13 11.35 10.99 1,100 33,500 -0.5
03/10/2018
11.13
 25,800 11.28 11.28 11.13 0 0 0
02/10/2018
11.28
 50,420 11.35 11.50 11.21 6,000 23,500 -0.3
01/10/2018
11.35
 190,000 10.99 11.50 10.91 300 95,000 -1.5
28/09/2018
10.84
 58,600 10.84 10.99 10.84 11,100 38,300 -0.4
27/09/2018
10.84
 30,420 10.77 10.91 10.77 3,000 22,000 -0.3
26/09/2018
10.77
 23,710 10.84 10.91 10.77 0 17,000 -0.3
25/09/2018
10.84
 23,300 11.13 11.13 10.84 100 10,000 -0.1
24/09/2018
10.91
 53,238 10.99 11.13 10.84 0 35,000 -0.5
21/09/2018
10.77
 22,000 10.84 10.91 10.77 1,500 17,000 -0.2
20/09/2018
10.91
 14,810 10.91 10.91 10.84 1,500 11,500 -0.1
19/09/2018
10.91
 49,138 10.91 10.99 10.84 3,000 43,700 -0.6
18/09/2018
11.13
 9,100 11.13 11.13 10.99 2,500 3,500 0.0
17/09/2018
11.21
 10,710 11.06 11.21 11.06 3,500 6,500 0.0
14/09/2018
11.28
 12,900 11.28 11.28 11.06 7,100 5,500 0.0
13/09/2018
11.28
 5,800 11.21 11.28 11.06 2,000 4,000 0.0
12/09/2018
11.28
 6,300 11.13 11.28 11.06 2,000 4,000 0.0
11/09/2018
11.35
 14,610 11.06 11.42 11.06 7,400 7,000 0.0
10/09/2018
11.35
 6,100 11.06 11.35 10.99 3,500 3,000 0.0
07/09/2018
11.28
 10,220 11.21 11.28 10.99 3,500 3,000 0.0
06/09/2018
11.28
 11,300 11.21 11.28 11.06 2,000 8,000 -0.1
05/09/2018
11.35
 5,140 11.28 11.35 11.21 2,000 1,000 0.0
04/09/2018
11.64
 4,100 12.30 12.30 11.21 2,000 1,900 0.0
31/08/2018
11.50
 31,567 11.21 11.50 10.84 6,700 18,500 -0.2
30/08/2018
11.35
 24,628 11.71 11.71 11.28 5,000 23,000 -0.3
29/08/2018
11.79
 3,800 11.71 11.79 11.64 2,000 2,000 0.0
28/08/2018
11.79
 17,400 11.79 11.79 11.50 11,500 15,000 -0.1
27/08/2018
11.86
 6,810 11.79 11.86 11.71 3,000 2,600 0.0
24/08/2018
11.86
 6,100 11.71 11.86 11.71 3,000 2,000 0.0
23/08/2018
11.93
 3,000 11.79 11.93 11.79 2,000 1,700 0.0
22/08/2018
11.93
 11,200 11.93 11.93 11.79 8,000 2,000 0.1
21/08/2018
12.01
 6,200 11.64 12.01 11.64 3,000 2,400 0.0
20/08/2018
12.08
 8,300 12.01 12.08 11.79 4,000 2,700 0.0
17/08/2018
12.08
 12,500 12.01 12.08 11.64 7,500 5,500 0.0
16/08/2018
12.08
 12,900 11.79 12.08 11.64 5,000 7,100 0.0
15/08/2018
12.01
 4,400 11.86 12.01 11.79 2,000 1,000 0.0
14/08/2018
12.08
 10,900 12.08 12.08 12.01 4,400 1,000 0.1
13/08/2018
12.15
 14,100 11.93 12.15 11.71 9,700 2,700 0.1
10/08/2018
12.15
 9,230 12.15 12.15 12.08 9,200 6,000 0.1
09/08/2018
12.15
 10,400 12.01 12.15 11.93 2,900 3,900 0.0
08/08/2018
12.15
 4,800 12.01 12.15 12.01 1,000 1,000 0
07/08/2018
12.22
 4,560 12.01 12.22 12.01 3,000 1,000 0.0
06/08/2018
12.30
 12,600 12.01 12.30 12.01 7,000 6,000 0.0
03/08/2018
12.30
 7,100 12.01 12.30 12.01 4,400 3,900 0.0
02/08/2018
12.30
 5,503 12.01 12.30 12.01 5,000 1,000 0.1
01/08/2018
12.30
 6,200 12.59 12.59 11.93 4,600 1,000 0.1
31/07/2018
12.37
 2,200 12.37 12.37 12.37 2,100 1,000 0.0
30/07/2018
12.08
 14,700 12.15 12.30 12.01 10,000 10,800 0.0
27/07/2018
12.37
 9,500 12.73 12.73 12.15 6,700 1,080 0.1
26/07/2018
12.37
 21,600 12.88 12.88 12.22 17,000 2,600 0.2
25/07/2018
12.88
 36,955 12.37 12.95 12.22 34,100 14,600 0.3
24/07/2018
12.95
 29,300 13.10 13.10 12.22 2,022,500 7,900 39.9
23/07/2018
13.10
 18,900 12.95 13.10 12.95 11,400 10,400 0.0
20/07/2018
13.10
 31,500 13.10 13.10 12.44 15,000 8,000 0.1
19/07/2018
13.61
 79,000 12.37 13.61 12.01 400 1,759,100 -29.9
18/07/2018
12.37
 43,943 12.30 12.44 11.93 0 150,000 -2.6
17/07/2018
12.22
 600 12.22 12.22 12.22 0 100 0.0
16/07/2018
12.22
 2,355 12.01 12.22 11.86 1,400 0 0.0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2018
12.22
 4,000 12.22 12.30 12.22 3,000 0 0.1
12/07/2018
12.22
 1,122 12.57 12.57 12.22 1,100 0 0.0
11/07/2018
11.74
 7,135 11.32 11.74 10.90 3,300 1,000 0.0
10/07/2018
11.80
 700 11.53 11.80 11.53 700 400 0.0
09/07/2018
11.80
 20 11.80 11.80 11.80 0 0 0
06/07/2018
11.80
 6,300 11.32 11.80 11.25 5,100 2,000 0.1
05/07/2018
11.67
 11,301 11.04 11.67 10.34 9,500 2,400 0.1
04/07/2018
11.11
 7,300 11.04 11.11 11.04 7,000 1,500 0.1
03/07/2018
11.11
 1,242 11.25 11.25 11.11 0 0 0
02/07/2018
11.53
 11,000 11.67 11.67 11.25 10,000 6,000 0.1
29/06/2018
11.67
 1,010 11.67 11.67 11.67 1,000 0 0.0
28/06/2018
11.67
 17,100 11.53 11.67 11.46 12,100 0 0.2
27/06/2018
11.67
 2,200 11.67 11.67 11.67 2,200 0 0.0
26/06/2018
11.74
 1,000 11.74 11.74 11.74 1,000 0 0.0
25/06/2018
11.80
 7,100 11.25 11.80 11.25 7,000 1,000 0.1
22/06/2018
11.67
 12,800 11.53 11.74 11.04 10,000 2,300 0.1
21/06/2018
11.74
 9,000 11.39 11.74 11.04 4,100 7,700 -0.1
20/06/2018
11.87
 15,880 11.04 11.87 11.04 10,000 1,820 0.1
19/06/2018
11.18
 12,799 11.25 11.25 10.97 4,000 6,200 0.0
18/06/2018
11.80
 2,200 11.53 11.80 11.53 2,100 0 0.0
15/06/2018
11.80
 28,350 11.39 11.80 11.32 12,000 22,000 -0.2
14/06/2018
11.87
 12,200 12.15 12.15 11.25 8,100 800 0.1
13/06/2018
11.74
 2,299 11.25 11.74 11.18 0 600 0.0
12/06/2018
11.87
 2,800 11.94 11.94 11.80 2,000 2,500 0.0
11/06/2018
11.94
 11,750 12.15 12.15 11.94 4,000 0 0.1
08/06/2018
12.15
 34,900 12.22 12.50 11.94 14,100 2,500 0.2
07/06/2018
12.43
 2,700 12.29 12.43 12.22 2,000 0 0.0
06/06/2018
12.43
 32,716 12.22 12.43 12.22 2,000 27,040 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc