CTCP Chứng khoán Bảo Việt (bvs)

37.50
-0.20
(-0.53%)
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)
15/04/2013
8.30
 706,400 8.66 8.66 8.23 1,000 0 0.0
12/04/2013
8.66
 1,592,700 8.87 8.94 8.44 1,000 0 0.0
11/04/2013
8.87
 899,400 8.87 8.94 8.73 0 0 0
10/04/2013
8.87
 827,800 9.30 9.37 8.80 0 0 0
09/04/2013
9.30
 1,175,900 9.30 9.44 9.23 0 0 0
08/04/2013
9.30
 1,238,800 9.01 9.66 9.01 0 5,800 -0.1
05/04/2013
9.01
 573,900 8.87 9.01 8.87 0 0 0
04/04/2013
8.87
 929,900 9.08 9.16 8.80 1,000 3,200 -0.0
03/04/2013
9.08
 1,263,200 9.08 9.37 9.01 0 0 0
02/04/2013
9.08
 1,467,700 9.23 9.44 9.01 0 1,000 -0.0
01/04/2013
9.23
 1,221,600 8.80 9.23 8.73 0 1,000 -0.0
29/03/2013
8.80
 921,400 8.58 8.87 8.37 4,200 0 0.1
28/03/2013
8.58
 502,400 8.73 8.80 8.51 0 0 0
27/03/2013
8.73
 437,100 8.80 8.80 8.66 0 0 0
26/03/2013
8.80
 378,700 8.80 8.94 8.73 0 0 0
25/03/2013
8.80
 277,900 8.80 8.87 8.66 0 0 0
22/03/2013
8.80
 655,800 8.87 9.01 8.58 5,100 0 0.1
21/03/2013
8.87
 446,200 8.87 9.01 8.87 0 0 0
20/03/2013
8.87
 603,200 8.73 9.08 8.80 0 100 -0.0
19/03/2013
8.73
 443,000 8.87 8.87 8.66 0 0 0
18/03/2013
8.87
 447,000 9.08 9.16 8.80 4,000 1,600 0.0
15/03/2013
9.08
 514,700 9.01 9.16 8.94 0 900 -0.0
14/03/2013
9.01
 415,200 8.94 9.01 8.87 0 0 0
13/03/2013
8.94
 682,900 9.08 9.16 8.87 0 0 0
12/03/2013
9.08
 624,500 9.23 9.37 8.94 0 0 0
11/03/2013
9.23
 986,000 8.87 9.30 8.80 0 100 -0.0
08/03/2013
8.87
 519,900 8.58 8.94 8.73 0 0 0
07/03/2013
8.58
 463,500 8.80 8.87 8.51 0 0 0
06/03/2013
8.80
 370,500 8.58 8.87 8.58 20,500 100 0.2
05/03/2013
8.58
 700,100 8.51 8.80 8.44 1,000 0 0.0
04/03/2013
8.51
 1,092,000 9.01 9.01 8.51 0 0 0
01/03/2013
9.01
 423,400 9.01 9.16 8.73 0 0 0
28/02/2013
9.01
 707,600 9.08 9.37 8.94 0 0 0
27/02/2013
9.08
 1,018,900 8.66 9.16 8.58 0 0 0
26/02/2013
8.66
 1,461,100 9.30 9.30 8.51 100 0 0.0
25/02/2013
9.30
 706,100 9.37 9.51 9.23 0 0 0
22/02/2013
9.37
 1,930,800 9.16 9.51 8.94 0 0 0
21/02/2013
9.16
 2,473,000 10.23 10.30 9.16 2,000 1,000 0.0
20/02/2013
10.23
 1,413,900 9.73 10.23 9.66 0 45,500 -0.6
19/02/2013
9.73
 1,186,900 10.16 10.23 9.73 100 0 0.0
18/02/2013
10.16
 1,184,300 9.80 10.37 9.87 0 0 0
08/02/2013
9.80
 1,033,900 9.80 10.09 9.51 0 1,700 -0.0
07/02/2013
9.80
 1,281,900 9.51 9.87 9.44 0 1,000 -0.0
06/02/2013
9.51
 1,892,700 8.87 9.51 8.80 0 3,300 -0.0
05/02/2013
8.87
 895,900 8.94 9.08 8.80 0 0 0
04/02/2013
8.94
 637,800 9.01 9.16 8.87 0 0 0
01/02/2013
9.01
 803,900 8.94 9.08 8.87 8,300 0 0.1
31/01/2013
8.94
 556,000 9.23 9.23 8.94 3,500 0 0.0
30/01/2013
9.23
 1,291,600 9.01 9.37 9.16 63,400 0 0.8
29/01/2013
9.01
 934,600 9.08 9.23 8.66 80,800 0 1.0
28/01/2013
9.08
 1,591,600 8.80 9.44 8.87 28,400 0 0.4
25/01/2013
8.80
 915,100 8.80 9.08 8.80 0 0 0
24/01/2013
8.80
 826,700 8.44 8.80 8.44 0 0 0
23/01/2013
8.44
 803,100 8.44 8.66 8.30 0 0 0
22/01/2013
8.44
 1,258,800 8.80 8.87 8.30 400 0 0.0
21/01/2013
8.80
 806,700 8.80 9.23 8.73 0 0 0
18/01/2013
8.80
 924,700 8.94 9.08 8.73 100 0 0.0
17/01/2013
8.94
 1,674,800 9.23 9.37 8.87 1,000 0 0.0
16/01/2013
9.23
 1,548,400 9.66 9.80 9.16 0 0 0
15/01/2013
9.66
 1,714,800 9.08 9.80 8.94 800 800 -0.0
14/01/2013
9.08
 1,271,000 8.94 9.16 8.73 0 20,000 -0.3
11/01/2013
8.94
 2,099,500 8.80 9.30 8.87 1,200 0 0.0
10/01/2013
8.80
 1,232,400 8.23 8.80 8.15 800 0 0.0
09/01/2013
8.23
 2,710,100 8.58 8.94 8.15 0 5,100 -0.1
08/01/2013
8.58
 1,178,800 8.44 8.80 8.30 0 5,000 -0.1
07/01/2013
8.44
 1,507,600 8.73 8.87 8.37 5,000 0 0.1
04/01/2013
8.73
 1,617,900 8.23 8.80 8.23 0 40,000 -0.5
03/01/2013
8.23
 2,322,400 8.73 8.80 8.23 10,100 100 0.1
02/01/2013
8.73
 1,477,200 8.51 8.94 8.51 0 0 0
28/12/2012
8.51
 1,828,000 8.01 8.51 8.01 1,000 0 0.0
27/12/2012
8.01
 1,404,200 8.30 8.51 8.01 0 0 0
26/12/2012
8.30
 1,089,300 7.80 8.30 7.73 0 56,000 -0.6
25/12/2012
7.80
 2,945,100 7.44 7.94 7.65 0 17,000 -0.2
24/12/2012
7.44
 1,733,200 7.01 7.44 7.08 0 5,000 -0.1
21/12/2012
7.01
 560,600 7.08 7.15 7.01 0 0 0
20/12/2012
7.08
 1,010,600 7.37 7.44 7.08 6,000 0 0.1
19/12/2012
7.37
 1,312,400 6.94 7.37 6.94 0 0 0
18/12/2012
6.94
 544,100 7.15 7.15 6.94 0 6,500 -0.1
17/12/2012
7.15
 875,100 7.15 7.23 7.01 0 0 0
14/12/2012
7.15
 738,900 7.23 7.37 7.08 0 0 0
13/12/2012
7.23
 680,200 7.30 7.37 7.08 30,000 0 0.3
12/12/2012
7.30
 933,500 7.08 7.44 7.01 8,200 0 0.1
11/12/2012
7.08
 613,600 7.15 7.30 6.72 0 0 0
10/12/2012
7.15
 866,700 6.72 7.23 6.80 0 1,000 -0.0
07/12/2012
6.72
 488,500 6.80 6.94 6.72 5,000 5,000 -0.0
06/12/2012
6.80
 365,600 6.87 6.94 6.72 5,000 0 0.0
05/12/2012
6.87
 774,600 6.80 7.01 6.80 5,000 5,000 0.0
04/12/2012
6.80
 564,900 6.58 6.80 6.65 0 0 0
03/12/2012
6.58
 166,600 6.58 6.65 6.51 0 0 0
30/11/2012
6.58
 156,100 6.65 6.72 6.58 0 0 0
29/11/2012
6.65
 425,900 6.65 6.72 6.58 0 0 0
28/11/2012
6.65
 213,800 6.65 6.72 6.58 0 60 -0.0
27/11/2012
6.65
 115,700 6.65 6.72 6.58 0 10,000 -0.1
26/11/2012
6.65
 223,900 6.72 6.72 6.58 0 10,000 -0.1
23/11/2012
6.72
 251,200 6.72 6.80 6.65 0 0 0
22/11/2012
6.72
 167,200 6.65 6.80 6.65 0 0 0
21/11/2012
6.65
 270,400 6.80 6.80 6.65 5,100 0 0.0
20/11/2012
6.80
 595,700 6.65 6.94 6.65 0 5,000 -0.0
19/11/2012
6.65
 314,900 6.65 6.80 6.58 0 0 0
16/11/2012
6.65
 455,900 6.65 6.72 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |