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
(2024-10-23) 		-1.80 -4.52% 13,110,277 -104,500 -4.4
36.90
41.50
37.70
2 tháng
(2024-09-23) 		-3.40 -8.21% 29,598,362 -1,710,800 -67.7
36.90
43.66
37.70
3 tháng
(2024-08-26) 		-0.75 -1.94% 43,141,181 -1,709,100 -68.0
36.90
43.66
37.70
6 tháng
(2024-05-27) 		-5.36 -12.37% 99,712,904 -2,207,900 -86.9
31.39
46.99
37.70
12 tháng
(2023-11-28) 		13.67 56.19% 169,772,704 -4,672,727 -164.2
24.23
46.99
37.70
24 tháng
(2022-12-05) 		20.72 119.93% 254,815,164 -3,534,534 -129.2
14.63
46.99
37.70
36 tháng
(2021-12-08) 		4.91 14.83% 319,020,401 -4,448,116 -144.1
10.95
46.99
37.70
60 tháng
(2019-12-19) 		29.98 373.78% 605,391,187 -18,189,046 -377.8
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)
24/11/2014
10.23
 766,129 10.52 10.52 10.16 50,100 0 0.7
21/11/2014
10.52
 474,000 10.73 10.87 10.52 146,300 10,000 2.0
20/11/2014
10.73
 413,840 10.59 10.80 10.59 27,900 60 0.4
19/11/2014
10.59
 628,000 10.94 10.94 10.59 0 0 0
18/11/2014
10.94
 307,850 11.23 11.30 10.94 0 0 0
17/11/2014
11.23
 341,900 11.09 11.37 11.09 0 0 0
14/11/2014
11.09
 526,000 11.23 11.45 10.94 106,700 0 1.7
13/11/2014
11.23
 872,150 10.94 11.30 10.94 126,000 2,000 1.9
12/11/2014
10.94
 544,890 10.73 11.09 10.73 158,300 10,000 2.3
11/11/2014
10.73
 202,350 10.73 10.80 10.66 0 300 -0.0
10/11/2014
10.73
 343,300 10.66 10.87 10.66 0 23,300 -0.4
07/11/2014
10.66
 725,040 10.37 10.73 10.37 0 1,000 -0.0
06/11/2014
10.37
 515,800 10.23 10.52 10.30 0 0 0
05/11/2014
10.23
 511,900 10.16 10.23 10.01 178,700 0 2.5
04/11/2014
10.16
 243,230 10.30 10.30 10.16 0 400 -0.0
03/11/2014
10.30
 423,770 10.23 10.44 10.23 0 0 0
31/10/2014
10.23
 223,900 9.94 10.30 9.94 0 0 0
30/10/2014
9.94
 333,800 10.09 10.16 9.87 2,000 30,000 -0.4
29/10/2014
10.09
 300,000 9.87 10.23 9.94 0 0 0
28/10/2014
9.87
 372,700 9.73 9.94 9.66 0 5,000 -0.0
27/10/2014
9.73
 450,660 10.23 10.23 9.73 0 5,000 -0.1
24/10/2014
10.23
 716,380 10.23 10.37 10.09 158,000 0 2.3
23/10/2014
10.23
 506,000 10.52 10.52 10.16 21,500 0 0.3
22/10/2014
10.52
 359,220 10.23 10.66 10.37 0 20,000 -0.3
21/10/2014
10.23
 265,600 10.23 10.44 10.23 0 0 0
20/10/2014
10.23
 445,920 10.30 10.59 10.23 25,000 0 0.4
17/10/2014
10.30
 881,550 10.23 10.44 9.94 3,000 0 0.0
16/10/2014
10.23
 597,450 10.73 10.73 10.23 3,000 0 0.0
15/10/2014
10.73
 601,750 10.80 11.09 10.59 0 0 0
14/10/2014
10.80
 691,408 11.16 11.23 10.80 500 0 0.0
13/10/2014
11.16
 315,094 11.23 11.30 11.16 0 1,200 -0.0
10/10/2014
11.23
 469,190 11.37 11.37 11.23 0 13,000 -0.2
09/10/2014
11.37
 723,380 11.52 11.66 11.37 0 0 0
08/10/2014
11.52
 513,900 11.52 11.73 11.45 60,000 1,500 0.9
07/10/2014
11.52
 554,013 11.59 11.73 11.52 0 0 0
06/10/2014
11.59
 422,150 11.66 11.87 11.52 1,000 20,000 -0.3
03/10/2014
11.66
 710,210 11.73 12.02 11.66 1,500 0 0.0
02/10/2014
11.73
 912,801 11.52 12.02 11.52 55,000 0 0.9
01/10/2014
11.52
 703,329 11.37 11.73 11.45 0 0 0
30/09/2014
11.37
 608,916 11.30 11.59 11.23 0 0 0
29/09/2014
11.30
 942,700 11.23 11.80 11.30 40,000 0 0.6
26/09/2014
11.23
 668,420 11.45 11.59 11.23 0 0 0
25/09/2014
11.45
 544,747 11.16 11.45 10.87 20,500 0 0.3
24/09/2014
11.16
 376,140 11.02 11.30 11.02 8,000 0 0.1
23/09/2014
11.02
 614,060 11.09 11.30 10.94 0 0 0
22/09/2014
11.09
 817,200 11.52 11.73 11.09 0 0 0
19/09/2014
11.52
 998,996 11.09 11.59 11.02 324,300 0 5.2
18/09/2014
11.09
 1,381,548 12.02 12.02 11.09 315,000 0 5.2
17/09/2014
12.02
 3,206,490 11.02 12.09 11.16 0 75,000 -1.2
16/09/2014
11.02
 839,200 10.80 11.02 10.52 0 0 0
15/09/2014
10.80
 1,464,401 10.80 11.16 10.73 300,000 0 4.6
12/09/2014
10.80
 656,450 10.80 10.87 10.66 0 0 0
11/09/2014
10.80
 515,020 10.66 11.02 10.52 0 16,000 -0.2
10/09/2014
10.66
 552,852 10.37 10.66 10.01 0 10,000 -0.1
09/09/2014
10.37
 1,995,820 11.02 11.45 10.01 50,000 12,000 0.0
08/09/2014
11.02
 655,540 11.02 11.23 10.94 0 0 0
05/09/2014
11.02
 494,604 10.94 11.09 10.73 0 0 0
04/09/2014
10.94
 1,116,055 11.09 11.09 10.73 11,500 14,500 -0.0
03/09/2014
11.09
 849,420 11.16 11.45 11.02 6,000 1,000 0.0
29/08/2014
11.16
 851,830 11.16 11.30 10.94 3,000 0 0.0
28/08/2014
11.16
 1,488,200 10.73 11.37 10.66 13,500 80 0.0
27/08/2014
10.73
 1,206,900 10.59 10.87 10.52 4,000 9,000 -0.1
26/08/2014
10.59
 1,376,580 10.66 10.87 10.59 4,000 9,000 -0.1
25/08/2014
10.66
 1,467,940 10.23 10.73 10.37 34,000 0 0.0
22/08/2014
10.23
 1,535,509 9.80 10.37 9.87 10,000 5,000 0.1
21/08/2014
9.80
 1,493,831 9.66 10.16 9.73 10,000 5,000 0.1
20/08/2014
9.66
 380,710 9.73 9.87 9.66 0 0 0
19/08/2014
9.73
 795,020 9.94 10.09 9.66 27,000 2,000 0.3
18/08/2014
9.94
 1,063,480 9.59 10.01 9.51 0 14,400 -0.2
15/08/2014
9.59
 378,710 9.51 9.66 9.44 0 0 0
14/08/2014
9.51
 1,002,119 9.30 9.80 9.44 0 0 0
13/08/2014
9.30
 547,800 9.01 9.37 8.94 0 0 0
12/08/2014
9.01
 102,000 9.01 9.08 8.94 500 0 0.0
11/08/2014
9.01
 274,500 9.01 9.08 8.94 0 3,200 -0.0
08/08/2014
9.01
 341,400 9.08 9.23 8.94 0 0 0
07/08/2014
9.08
 219,400 9.01 9.08 8.94 0 400 -0.0
06/08/2014
9.01
 302,300 9.01 9.16 9.01 0 0 0
05/08/2014
9.01
 254,330 8.80 9.01 8.87 2,000 0 0.0
04/08/2014
8.80
 79,970 8.73 8.87 8.73 0 0 0
01/08/2014
8.73
 131,640 8.87 8.87 8.66 0 0 0
31/07/2014
8.87
 265,800 8.73 8.94 8.73 0 12,000 -0.1
30/07/2014
8.73
 76,835 8.80 8.87 8.73 0 0 0
29/07/2014
8.80
 318,900 8.73 8.94 8.66 0 0 0
28/07/2014
8.73
 442,570 9.08 9.08 8.58 0 0 0
25/07/2014
9.08
 166,250 9.23 9.30 9.08 0 0 0
24/07/2014
9.23
 118,100 9.23 9.30 8.87 0 0 0
23/07/2014
9.23
 266,500 9.30 9.30 9.16 0 3,000 -0.0
22/07/2014
9.30
 351,212 9.37 9.37 9.16 0 2,000 -0.0
21/07/2014
9.37
 388,706 9.59 9.66 9.23 0 0 0
18/07/2014
9.59
 524,700 9.59 9.66 9.44 0 1,000 -0.0
17/07/2014
9.59
 378,600 9.51 9.66 9.37 0 0 0
16/07/2014
9.51
 787,900 9.51 9.80 9.51 6,000 1,200 0.1
15/07/2014
9.51
 486,990 9.37 9.66 9.44 0 1,000 -0.0
14/07/2014
9.37
 244,932 9.30 9.37 9.16 0 1,000 -0.0
11/07/2014
9.30
 585,000 9.30 9.37 9.23 0 0 0
10/07/2014
9.30
 553,430 9.59 9.59 9.30 1,000 29,400 -0.4
09/07/2014
9.59
 472,200 9.59 9.73 9.51 0 2,400 -0.0
08/07/2014
9.59
 644,340 9.59 9.66 9.44 0 0 0
07/07/2014
9.59
 504,700 9.66 9.80 9.59 23,000 0 0.3
04/07/2014
9.66
 570,900 9.66 9.80 9.59 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |