CTCP Chứng khoán Bảo Việt (bvs)

37.70
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
(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)
24/11/2016
11.73
 27,727 11.80 11.80 11.45 23,100 0 0.4
23/11/2016
11.80
 48,076 11.87 11.87 11.52 40,100 4,700 0.6
22/11/2016
11.87
 52,710 11.23 11.87 11.23 38,600 0 0.6
21/11/2016
11.23
 22,316 11.52 11.52 11.23 12,600 4,500 0.1
18/11/2016
11.52
 52,820 11.59 11.59 11.23 35,000 0 0.6
17/11/2016
11.59
 86,410 11.59 11.80 10.80 46,800 14,500 0.5
16/11/2016
11.59
 50,331 11.59 11.66 11.37 41,700 10,000 0.5
15/11/2016
11.59
 46,720 11.59 11.95 11.52 40,000 10,300 0.5
14/11/2016
11.59
 48,210 11.66 11.87 11.59 33,400 1,000 0.5
11/11/2016
11.66
 37,012 11.87 12.02 11.59 13,300 0 0.2
10/11/2016
11.87
 54,400 11.80 11.95 11.66 50,100 1,000 0.8
09/11/2016
11.80
 66,100 11.87 12.16 11.37 46,500 0 0.8
08/11/2016
11.87
 28,600 11.87 11.87 11.45 19,500 5,400 0.2
07/11/2016
11.87
 46,100 11.87 11.87 11.80 32,000 0 0.5
04/11/2016
11.87
 39,712 11.95 12.02 11.80 24,800 0 0.4
03/11/2016
11.95
 70,404 11.95 11.95 11.59 51,600 0 0.9
02/11/2016
11.95
 72,800 12.09 12.09 11.73 42,900 11,000 0.5
01/11/2016
12.09
 49,200 11.87 12.09 11.66 40,700 0 0.7
31/10/2016
11.87
 104,900 11.59 12.02 11.59 85,500 2,300 1.4
28/10/2016
11.59
 132,583 11.45 12.02 11.45 51,300 2,300 0.8
27/10/2016
11.45
 61,612 11.37 11.80 11.30 33,200 0 0.5
26/10/2016
11.37
 71,110 11.66 11.73 11.37 43,000 0 0.7
25/10/2016
11.66
 113,225 11.52 11.80 11.45 68,100 0 1.1
24/10/2016
11.52
 109,149 11.80 11.87 11.45 58,300 0 0.9
21/10/2016
11.80
 80,500 12.16 12.16 11.73 46,400 23,300 0.4
20/10/2016
12.16
 323,300 12.23 12.30 11.30 135,500 107,000 0.5
19/10/2016
12.23
 66,980 12.30 12.38 12.16 40,300 52,300 -0.2
18/10/2016
12.30
 234,375 12.66 12.66 11.80 96,200 93,800 0.0
17/10/2016
12.66
 52,750 13.02 13.02 12.66 5,400 26,700 -0.4
14/10/2016
13.02
 99,300 13.09 13.09 12.88 72,100 5,000 1.2
13/10/2016
13.09
 133,615 13.09 13.09 12.80 93,300 40,000 1.0
12/10/2016
13.09
 157,800 13.09 13.16 12.88 109,400 71,000 0.7
11/10/2016
13.09
 231,610 12.80 13.09 12.66 89,200 8,000 1.5
10/10/2016
12.80
 155,318 12.73 12.80 12.66 133,900 5,000 2.3
07/10/2016
12.73
 114,810 12.73 12.80 12.45 78,400 0 1.4
06/10/2016
12.73
 175,131 12.66 12.80 12.45 80,400 4,000 1.3
05/10/2016
12.66
 167,230 12.66 12.66 12.30 93,600 37,500 1.0
04/10/2016
12.66
 257,993 13.02 13.02 12.38 80,000 163,900 -1.5
03/10/2016
13.02
 256,150 12.95 13.02 12.66 84,300 1,700 1.5
30/09/2016
12.95
 298,747 13.02 13.09 12.66 118,600 164,300 -0.8
29/09/2016
13.02
 515,830 12.45 13.16 12.45 139,900 17,600 2.2
28/09/2016
12.45
 420,010 11.87 12.59 11.87 195,400 1,000 3.3
27/09/2016
11.87
 142,836 11.87 11.95 11.80 42,500 0 0.7
26/09/2016
11.87
 203,392 11.95 12.09 11.73 105,700 11,800 1.6
23/09/2016
11.95
 134,440 11.87 12.02 11.66 48,000 0 0.8
22/09/2016
11.87
 147,050 11.95 12.30 11.80 27,000 12,200 0.2
21/09/2016
11.95
 369,120 11.87 12.09 11.73 78,000 196,900 -2.0
20/09/2016
11.87
 229,707 11.59 11.95 11.59 124,700 52,200 1.2
19/09/2016
11.59
 259,800 11.95 11.95 11.59 81,300 189,900 -1.8
16/09/2016
11.95
 329,100 11.52 11.95 11.52 150,000 40,000 1.8
15/09/2016
11.52
 138,519 11.80 11.80 11.52 80,000 31,800 0.8
14/09/2016
11.80
 209,282 11.87 11.87 11.45 120,000 33,500 1.4
13/09/2016
11.87
 190,414 11.87 12.02 11.59 111,000 500 1.8
12/09/2016
11.87
 321,327 11.73 11.95 11.45 197,800 7,600 3.1
09/09/2016
11.73
 514,230 11.37 11.80 11.09 145,000 1,000 2.3
08/09/2016
11.37
 282,700 11.23 11.37 10.94 184,900 105,700 1.3
07/09/2016
11.23
 272,700 10.80 11.30 10.80 85,300 1,000 1.3
06/09/2016
10.80
 261,200 10.87 11.02 10.66 120,000 0 1.8
05/09/2016
10.87
 149,200 10.94 11.09 10.80 103,700 0 1.6
01/09/2016
10.94
 138,600 11.16 11.16 10.94 116,400 8,300 1.7
31/08/2016
11.16
 247,500 11.16 11.23 11.09 120,600 16,300 1.6
30/08/2016
11.16
 194,662 11.09 11.16 11.09 69,500 40,000 0.5
29/08/2016
11.09
 459,200 10.94 11.23 10.80 114,300 0 1.8
26/08/2016
10.94
 367,900 10.73 11.02 10.59 120,800 0 1.8
25/08/2016
10.73
 132,522 10.73 10.80 10.66 40,000 0 0.6
24/08/2016
10.73
 307,540 10.80 10.80 10.59 94,300 1,000 1.4
23/08/2016
10.80
 367,420 10.94 10.94 10.66 183,320 2,000 2.7
22/08/2016
10.94
 143,800 11.09 11.09 10.80 81,700 4,200 1.2
19/08/2016
11.09
 683,906 11.02 11.30 10.80 255,600 62,000 3.0
18/08/2016
11.02
 873,216 10.52 11.23 10.52 356,100 56,000 4.5
17/08/2016
10.52
 157,108 10.52 10.66 10.16 88,600 0 1.3
16/08/2016
10.52
 807,972 9.94 10.52 9.94 186,300 1,000 2.7
15/08/2016
9.94
 143,700 9.87 9.94 9.80 97,100 1,000 1.3
12/08/2016
9.87
 256,300 9.94 9.94 9.87 136,900 1,000 1.9
11/08/2016
9.94
 104,600 9.87 9.94 9.80 63,900 2,000 0.9
10/08/2016
9.87
 104,250 9.80 9.87 9.73 68,100 2,060 0.9
09/08/2016
9.80
 82,880 9.80 9.87 9.73 70,500 7,200 0.9
08/08/2016
9.80
 140,910 9.66 9.80 9.59 109,000 1,100 1.5
05/08/2016
9.66
 278,600 9.66 9.73 9.44 110,700 100 1.5
04/08/2016
9.66
 228,630 9.66 9.87 9.66 66,200 0 0.9
03/08/2016
9.66
 81,412 9.73 9.80 9.66 28,900 0 0.4
02/08/2016
9.73
 243,030 9.80 9.80 9.66 142,300 0 1.9
01/08/2016
9.80
 315,070 9.80 10.09 9.59 189,400 0 2.6
29/07/2016
9.80
 223,640 9.59 9.87 9.59 122,400 0 1.7
28/07/2016
9.59
 88,740 9.44 9.59 9.44 20,200 0 0.3
27/07/2016
9.44
 106,500 9.51 9.59 9.44 27,000 0 0.4
26/07/2016
9.51
 98,290 9.37 9.59 9.30 73,700 0 1.0
25/07/2016
9.37
 44,700 9.51 9.51 9.30 11,600 0 0.2
22/07/2016
9.51
 222,100 9.44 9.51 9.23 75,000 0 1.0
21/07/2016
9.44
 155,800 9.59 9.59 9.37 70,000 0 0.9
20/07/2016
9.59
 160,408 9.66 9.66 9.44 96,000 0 1.3
19/07/2016
9.66
 398,141 9.66 9.80 9.44 163,000 0 2.2
18/07/2016
9.66
 201,189 9.23 9.66 9.23 120,000 0 1.6
15/07/2016
9.23
 189,960 9.30 9.30 9.16 14,500 1,020 0.2
14/07/2016
9.30
 150,420 9.44 9.44 9.30 23,900 0 0.3
13/07/2016
9.44
 149,100 9.44 9.51 9.30 16,200 0 0.2
12/07/2016
9.44
 155,200 9.37 9.51 9.16 82,500 21,800 0.8
11/07/2016
9.37
 195,948 9.51 9.66 9.23 0 2,400 -0.0
08/07/2016
9.51
 163,620 9.51 9.66 9.37 6,800 0 0.1
07/07/2016
9.51
 139,000 9.59 9.59 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |