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)
05/02/2016
8.37
 62,800 8.30 8.44 8.23 11,000 0 0.1
04/02/2016
8.30
 26,100 8.30 8.37 8.30 2,500 0 0.0
03/02/2016
8.30
 28,700 8.23 8.37 8.08 2,100 3,600 -0.0
02/02/2016
8.23
 91,000 8.44 8.44 8.23 0 0 0
01/02/2016
8.44
 95,100 8.30 8.58 8.30 23,100 0 0.3
29/01/2016
8.30
 96,400 8.15 8.30 8.15 8,000 0 0.1
28/01/2016
8.15
 114,170 8.23 8.23 8.08 0 0 0
27/01/2016
8.23
 110,100 8.23 8.37 8.23 1,300 0 0.0
26/01/2016
8.23
 52,000 8.37 8.37 8.01 100 0 0.0
25/01/2016
8.37
 120,547 7.87 8.37 8.01 0 0 0
22/01/2016
7.87
 124,930 7.87 8.01 7.80 14,900 0 0.2
21/01/2016
7.87
 109,500 8.08 8.08 7.80 27,700 0 0.3
20/01/2016
8.08
 170,520 8.01 8.15 7.87 37,300 0 0.4
19/01/2016
8.01
 112,600 7.80 8.30 7.80 42,400 0 0.5
18/01/2016
7.80
 172,660 8.01 8.01 7.37 1,000 30,000 -0.3
15/01/2016
8.01
 116,650 8.15 8.15 7.94 7,200 1,000 0.1
14/01/2016
8.15
 98,100 8.15 8.15 8.01 0 0 0
13/01/2016
8.15
 176,350 8.01 8.15 8.01 0 0 0
12/01/2016
8.01
 136,760 7.94 8.08 7.87 0 47,000 -0.5
11/01/2016
7.94
 82,900 7.94 8.08 7.94 0 0 0
08/01/2016
7.94
 108,600 8.08 8.08 7.94 7,000 0 0.1
07/01/2016
8.08
 157,800 8.30 8.30 8.01 0 0 0
06/01/2016
8.30
 54,520 8.23 8.30 8.15 0 0 0
05/01/2016
8.23
 104,300 8.44 8.44 8.23 5,000 0 0.1
04/01/2016
8.44
 66,100 8.51 8.51 8.30 10,000 0 0.1
31/12/2015
8.51
 48,900 8.73 8.73 8.51 7,600 0 0.1
30/12/2015
8.73
 165,900 8.44 8.73 8.37 64,900 0 0.8
29/12/2015
8.44
 90,047 8.15 8.51 8.15 100 0 0.0
28/12/2015
8.15
 53,840 8.08 8.23 8.08 5,000 0 0.1
25/12/2015
8.08
 67,420 8.01 8.23 8.01 300 8,000 -0.1
24/12/2015
8.01
 52,200 8.23 8.30 8.01 0 0 0
23/12/2015
8.23
 38,400 8.30 8.44 8.15 1,400 4,000 -0.0
22/12/2015
8.30
 29,900 8.30 8.37 8.23 0 0 0
21/12/2015
8.30
 133,300 8.51 8.51 8.30 0 0 0
18/12/2015
8.51
 37,247 8.44 8.51 8.44 0 0 0
17/12/2015
8.44
 111,355 8.51 8.58 8.44 0 0 0
16/12/2015
8.51
 65,258 8.37 8.66 8.44 500 0 0.0
15/12/2015
8.37
 69,200 8.44 8.51 8.30 0 20,000 -0.2
14/12/2015
8.44
 36,176 8.44 8.58 8.37 8,100 0 0.1
11/12/2015
8.44
 76,000 8.44 8.51 8.37 0 0 0
10/12/2015
8.44
 104,700 8.51 8.51 8.37 0 0 0
09/12/2015
8.51
 117,658 8.58 8.66 8.44 5,000 17,900 -0.2
08/12/2015
8.58
 145,300 8.66 8.66 8.51 1,000 17,900 -0.2
07/12/2015
8.66
 49,406 8.73 8.73 8.58 4,200 14,000 -0.1
04/12/2015
8.73
 113,170 8.80 8.80 8.66 0 0 0
03/12/2015
8.80
 41,090 8.73 8.80 8.73 0 0 0
02/12/2015
8.73
 74,860 8.66 8.80 8.66 2,000 0 0.0
01/12/2015
8.66
 41,900 8.73 8.87 8.66 0 2,400 -0.0
30/11/2015
8.73
 87,100 8.80 8.94 8.66 1,300 700 0.0
27/11/2015
8.80
 87,507 9.01 9.08 8.80 100 4,000 -0.0
26/11/2015
9.01
 66,476 9.01 9.16 8.94 100 0 0.0
25/11/2015
9.01
 55,800 9.01 9.16 8.94 0 6,500 -0.1
24/11/2015
9.01
 83,400 9.16 9.16 9.01 0 8,100 -0.1
23/11/2015
9.16
 189,060 9.01 9.23 9.01 2,000 120,500 -1.5
20/11/2015
9.01
 71,000 9.01 9.08 8.94 0 35,400 -0.4
19/11/2015
9.01
 64,296 9.08 9.08 9.01 0 0 0
18/11/2015
9.08
 66,820 9.01 9.08 9.01 500 1,500 -0.0
17/11/2015
9.01
 30,900 9.08 9.16 9.01 100 0 0.0
16/11/2015
9.08
 31,700 9.16 9.23 9.08 0 0 0
13/11/2015
9.16
 49,600 9.23 9.30 9.08 13,400 0 0.2
12/11/2015
9.23
 73,610 9.16 9.23 8.87 20,800 6,700 0.2
11/11/2015
9.16
 34,120 9.08 9.16 9.01 0 0 0
10/11/2015
9.08
 30,052 9.01 9.16 9.08 500 0 0.0
09/11/2015
9.01
 68,810 9.23 9.23 9.01 100 0 0.0
06/11/2015
9.23
 90,300 9.30 9.37 9.16 51,000 1,000 0.7
05/11/2015
9.30
 53,748 9.23 9.30 9.16 0 0 0
04/11/2015
9.23
 134,122 9.08 9.30 9.16 4,100 0 0.1
03/11/2015
9.08
 77,600 9.01 9.08 9.01 500 0 0.0
02/11/2015
9.01
 33,100 9.01 9.16 8.94 1,000 0 0.0
30/10/2015
9.01
 66,420 9.16 9.16 9.01 500 0 0.0
29/10/2015
9.16
 55,100 9.01 9.16 9.08 5,000 0 0.1
28/10/2015
9.01
 65,610 9.16 9.16 9.01 600 0 0.0
27/10/2015
9.16
 58,140 9.16 9.16 9.01 500 0 0.0
26/10/2015
9.16
 77,950 9.16 9.23 9.16 4,500 0 0.1
23/10/2015
9.16
 64,100 9.08 9.23 9.16 0 0 0
22/10/2015
9.08
 197,139 8.94 9.08 9.01 400 124,700 -1.6
21/10/2015
8.94
 96,800 9.08 9.08 8.94 0 36,100 -0.5
20/10/2015
9.08
 170,301 9.16 9.16 9.01 400 0 0.0
19/10/2015
9.16
 181,100 9.23 9.23 9.01 0 49,000 -0.6
16/10/2015
9.23
 162,690 9.23 9.30 9.23 0 71,470 -0.9
15/10/2015
9.23
 202,240 9.30 9.30 9.16 100 120,900 -1.6
14/10/2015
9.30
 79,210 9.30 9.37 9.23 0 19,000 -0.2
13/10/2015
9.30
 75,428 9.44 9.44 9.30 0 17,000 -0.2
12/10/2015
9.44
 163,000 9.30 9.51 9.30 0 77,000 -1.0
09/10/2015
9.30
 184,500 9.30 9.44 9.30 3,000 67,500 -0.8
08/10/2015
9.30
 177,511 9.23 9.44 9.30 0 71,700 -0.9
07/10/2015
9.23
 183,201 9.44 9.44 9.23 0 44,000 -0.6
06/10/2015
9.44
 226,650 9.08 9.59 9.30 13,900 100,000 -1.1
05/10/2015
9.08
 208,400 9.01 9.23 9.01 17,200 58,900 -0.5
02/10/2015
9.01
 107,000 9.16 9.23 9.01 0 19,700 -0.3
01/10/2015
9.16
 44,900 9.23 9.23 9.16 0 2,800 -0.0
30/09/2015
9.23
 57,100 9.23 9.37 9.23 0 15,100 -0.2
29/09/2015
9.23
 95,351 9.37 9.37 9.08 100 61,000 -0.8
28/09/2015
9.37
 75,900 9.44 9.59 9.37 0 0 0
25/09/2015
9.44
 40,100 9.44 9.51 9.44 0 0 0
24/09/2015
9.44
 48,700 9.51 9.59 9.44 0 0 0
23/09/2015
9.51
 64,050 9.59 9.59 9.44 30,000 40 0.4
22/09/2015
9.59
 85,110 9.59 9.59 9.51 29,200 0 0.4
21/09/2015
9.59
 31,200 9.44 9.59 9.37 27,000 0 0.4
18/09/2015
9.44
 91,910 9.23 9.51 9.30 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |