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)
03/07/2014
9.66
 835,431 9.44 9.80 9.51 0 5,200 -0.1
02/07/2014
9.44
 490,824 9.23 9.59 9.30 0 9,000 -0.1
01/07/2014
9.23
 591,100 9.23 9.44 9.23 4,000 5,000 -0.0
30/06/2014
9.23
 517,410 9.16 9.30 9.16 0 0 0
27/06/2014
9.16
 240,031 9.16 9.23 9.08 0 1,000 -0.0
26/06/2014
9.16
 437,200 9.23 9.30 9.08 0 0 0
25/06/2014
9.23
 360,810 8.94 9.23 9.01 0 800 -0.0
24/06/2014
8.94
 393,400 8.87 9.01 8.80 0 1,900 -0.0
23/06/2014
8.87
 168,300 8.94 9.01 8.87 0 0 0
20/06/2014
8.94
 263,700 9.08 9.23 8.94 100 11,500 -0.1
19/06/2014
9.08
 895,750 9.23 9.23 8.73 300 0 0.0
18/06/2014
9.23
 295,300 9.37 9.44 9.23 0 900 -0.0
17/06/2014
9.37
 520,850 9.16 9.44 9.08 0 0 0
16/06/2014
9.16
 419,861 9.08 9.23 8.94 0 0 0
13/06/2014
9.08
 306,400 9.30 9.30 9.08 0 15,600 -0.2
12/06/2014
9.30
 857,100 9.30 9.37 9.16 305,500 0 3.9
11/06/2014
9.30
 713,100 9.01 9.44 9.01 195,600 3,480 2.5
10/06/2014
9.01
 888,434 9.44 9.44 8.94 0 0 0
09/06/2014
9.44
 2,243,900 9.16 9.94 9.23 686,000 5,060 9.0
06/06/2014
9.16
 998,700 8.37 9.16 8.44 273,100 0 3.3
05/06/2014
8.37
 486,030 8.08 8.51 8.01 69,000 60 0.8
04/06/2014
8.08
 724,930 8.51 8.58 8.08 5,000 0 0.1
03/06/2014
8.51
 367,200 8.44 8.66 8.44 0 0 0
02/06/2014
8.44
 846,200 8.80 8.80 8.44 0 2,000 -0.0
30/05/2014
8.80
 918,130 8.94 9.01 8.73 0 0 0
29/05/2014
8.94
 754,330 9.23 9.30 8.80 0 60 -0.0
28/05/2014
9.23
 1,237,700 9.01 9.66 9.01 79,800 0 1.0
27/05/2014
9.01
 1,507,520 8.23 9.01 8.15 480,900 6,700 5.0
26/05/2014
8.23
 300,400 8.23 8.44 7.87 9,100 1,000 0.1
23/05/2014
8.23
 513,900 8.23 8.37 8.15 0 0 0
22/05/2014
8.23
 1,570,820 8.44 8.58 8.15 240,000 0 2.6
21/05/2014
8.44
 967,000 8.15 8.58 8.01 0 3,000 -0.0
20/05/2014
8.15
 780,220 8.01 8.15 7.73 2,000 0 0.0
19/05/2014
8.01
 628,741 7.80 8.15 7.65 0 3,000 -0.0
16/05/2014
7.80
 1,027,120 7.30 7.87 7.15 900 3,200 -0.0
15/05/2014
7.30
 1,935,800 7.30 7.94 7.01 816,000 5,400 8.5
14/05/2014
7.30
 902,836 6.65 7.30 6.44 69,200 100 0.7
13/05/2014
6.65
 1,089,115 7.08 7.23 6.44 3,200 0 0.0
12/05/2014
7.08
 1,121,200 7.80 7.80 7.08 18,100 0 0.2
09/05/2014
7.80
 1,094,820 7.73 7.94 7.01 16,000 0 0.2
08/05/2014
7.73
 1,845,300 8.51 8.51 7.73 0 0 0
07/05/2014
8.51
 269,000 8.58 8.73 7.73 700 0 0.0
06/05/2014
8.58
 824,000 8.73 8.73 8.15 0 0 0
05/05/2014
8.73
 837,200 9.44 9.51 8.58 0 700 -0.0
29/04/2014
9.44
 555,800 9.51 9.59 9.23 5,000 0 0.1
28/04/2014
9.51
 477,800 9.87 9.94 9.51 20,000 0 0.3
25/04/2014
9.87
 613,100 9.80 10.09 9.87 100 200 -0.0
24/04/2014
9.80
 299,600 9.73 9.94 9.59 0 0 0
23/04/2014
9.73
 459,800 10.30 10.44 9.73 25,300 900 0.3
22/04/2014
10.30
 706,520 9.66 10.30 8.73 0 0 0
21/04/2014
9.66
 930,950 10.01 10.09 9.01 30,000 0 0.4
18/04/2014
10.01
 852,700 10.59 10.59 9.87 0 0 0
17/04/2014
10.59
 1,138,030 10.23 10.73 10.23 6,000 5,000 0.0
16/04/2014
10.23
 1,374,520 11.23 11.23 10.23 0 6,000 -0.1
15/04/2014
11.23
 914,900 12.23 12.23 11.23 3,000 17,900 -0.2
14/04/2014
12.23
 608,200 12.59 12.59 12.16 3,000 5,100 -0.0
11/04/2014
12.59
 1,234,780 12.45 12.80 12.30 3,000 95,000 -1.6
10/04/2014
12.45
 2,502,120 12.95 12.95 12.38 22,000 10,000 0.2
08/04/2014
12.95
 1,199,300 12.59 13.16 12.59 36,000 1,800 0.6
07/04/2014
12.59
 1,030,180 12.45 12.73 12.38 112,000 1,600 1.9
04/04/2014
12.45
 1,203,760 12.66 12.66 12.30 0 10,000 -0.2
03/04/2014
12.66
 941,310 12.38 12.80 12.45 0 40,700 -0.7
02/04/2014
12.38
 2,000,940 12.80 12.88 11.87 52,500 67,300 -0.3
01/04/2014
12.80
 2,153,600 13.23 13.31 12.59 16,000 38,000 -0.4
31/03/2014
13.23
 2,636,140 12.59 13.59 12.59 140,000 1,000 2.6
28/03/2014
12.59
 2,331,810 12.09 12.66 12.16 5,800 0 0.1
27/03/2014
12.09
 1,597,906 11.66 12.16 11.52 0 0 0
26/03/2014
11.66
 2,253,065 12.02 12.45 11.52 2,600 4,040 -0.0
25/03/2014
12.02
 2,053,810 12.09 12.66 11.95 3,800 0 0.1
24/03/2014
12.09
 1,898,746 11.52 12.09 11.59 20,000 291,500 -4.5
21/03/2014
11.52
 1,406,765 11.16 11.73 11.16 2,000 1,000 0.0
20/03/2014
11.16
 1,546,160 11.45 11.52 11.02 0 33,200 -0.5
19/03/2014
11.45
 1,204,650 11.37 11.59 11.16 0 0 0
18/03/2014
11.37
 1,906,620 11.37 11.73 11.16 22,000 0 0.3
17/03/2014
11.37
 1,415,750 10.66 11.45 10.66 1,000 2,800 -0.0
14/03/2014
10.66
 1,599,615 10.87 10.94 10.59 100 0 0.0
13/03/2014
10.87
 1,446,800 10.44 10.94 10.44 1,000 5,000 -0.1
12/03/2014
10.44
 1,171,275 10.73 10.80 10.37 0 0 0
11/03/2014
10.73
 2,192,650 10.59 10.94 10.59 0 1,000 -0.0
10/03/2014
10.59
 2,329,600 10.16 10.73 10.01 13,000 800 0.2
07/03/2014
10.16
 1,393,035 10.01 10.44 9.87 0 0 0
06/03/2014
10.01
 1,166,100 9.94 10.09 9.80 0 0 0
05/03/2014
9.94
 673,828 9.80 10.01 9.73 0 0 0
04/03/2014
9.80
 916,910 9.66 9.94 9.51 15,000 0 0.2
03/03/2014
9.66
 985,000 10.09 10.09 9.66 200 120,000 -1.7
28/02/2014
10.09
 992,030 9.94 10.09 9.80 0 20,000 -0.3
27/02/2014
9.94
 1,516,202 10.16 10.23 9.94 0 25,000 -0.4
26/02/2014
10.16
 1,349,250 10.23 10.37 9.94 100 8,000 -0.1
25/02/2014
10.23
 1,188,600 10.16 10.23 10.01 87,500 8,100 1.1
24/02/2014
10.16
 1,102,350 9.80 10.16 9.73 0 35,210 -0.5
21/02/2014
9.80
 1,043,300 9.66 9.87 8.73 10,100 15,000 -0.1
20/02/2014
9.66
 2,805,800 10.59 10.66 9.59 208,600 9,000 2.8
19/02/2014
10.59
 1,900,732 10.16 10.66 10.01 0 21,000 -0.3
18/02/2014
10.16
 1,202,000 10.01 10.16 9.87 19,000 0 0.3
17/02/2014
10.01
 1,149,050 10.23 10.23 9.87 0 0 0
14/02/2014
10.23
 1,887,900 10.09 10.44 10.01 39,000 279,000 -3.5
13/02/2014
10.09
 3,064,720 9.44 10.09 9.51 65,000 0 0.9
12/02/2014
9.44
 1,607,724 9.30 9.51 9.23 35,700 500 0.5
11/02/2014
9.30
 1,212,750 9.59 10.01 9.30 1,000 0 0.0
10/02/2014
9.59
 832,660 9.44 9.66 9.44 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |