CTCP Chứng khoán Bảo Việt (bvs)

37.40
-0.30
(-0.80%)
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)
15/11/2012
6.65
 628,600 6.87 6.87 6.65 10,000 0 0.1
14/11/2012
6.87
 463,300 6.87 7.01 6.80 10,000 900 0.1
13/11/2012
6.87
 658,900 7.01 7.08 6.87 0 10,000 -0.1
12/11/2012
7.01
 901,800 6.80 7.08 6.80 0 0 0
09/11/2012
6.80
 641,400 6.51 6.80 6.44 0 0 0
08/11/2012
6.51
 312,800 6.58 6.58 6.37 45,000 30,000 0.1
07/11/2012
6.58
 490,900 6.37 6.65 6.44 0 0 0
06/11/2012
6.37
 156,400 6.30 6.37 6.30 0 0 0
05/11/2012
6.30
 284,000 6.37 6.51 6.22 0 0 0
02/11/2012
6.37
 1,257,200 6.65 6.65 6.22 0 50,000 -0.4
01/11/2012
6.65
 284,900 6.65 6.80 6.58 0 0 0
31/10/2012
6.65
 552,600 6.65 6.72 6.51 0 30,000 -0.3
30/10/2012
6.65
 218,000 6.58 6.72 6.58 0 0 0
29/10/2012
6.58
 192,300 6.65 6.80 6.58 3,000 0 0.0
26/10/2012
6.65
 316,900 6.58 6.80 6.58 0 0 0
25/10/2012
6.58
 499,800 6.72 6.80 6.58 0 0 0
24/10/2012
6.72
 297,100 6.87 6.94 6.65 0 0 0
23/10/2012
6.87
 397,800 6.87 6.94 6.72 2,700 0 0.0
22/10/2012
6.87
 578,400 7.01 7.01 6.65 0 0 0
19/10/2012
7.01
 788,900 7.30 7.37 6.87 0 0 0
18/10/2012
7.30
 668,400 7.15 7.44 7.08 0 0 0
17/10/2012
7.15
 1,230,300 7.08 7.51 7.08 0 400 -0.0
16/10/2012
7.08
 710,300 6.65 7.08 6.72 0 0 0
15/10/2012
6.65
 393,500 6.87 6.94 6.58 2,000 0 0.0
12/10/2012
6.87
 446,700 7.01 7.08 6.87 0 0 0
11/10/2012
7.01
 848,100 7.01 7.44 6.94 0 0 0
10/10/2012
7.01
 518,700 6.94 7.01 6.72 0 0 0
09/10/2012
6.94
 734,000 6.94 7.15 6.80 0 2,800 -0.0
08/10/2012
6.94
 926,600 6.51 6.94 6.44 0 2,000 -0.0
05/10/2012
6.51
 513,500 6.44 6.58 6.37 6,000 0 0.1
04/10/2012
6.44
 152,200 6.37 6.44 6.30 0 0 0
03/10/2012
6.37
 605,600 6.15 6.44 6.15 0 0 0
02/10/2012
6.15
 469,000 6.15 6.30 6.08 0 140,000 -1.2
01/10/2012
6.15
 496,900 6.44 6.44 6.08 0 0 0
28/09/2012
6.44
 219,600 6.58 6.58 6.37 0 0 0
27/09/2012
6.58
 181,700 6.72 6.72 6.44 2,000 0 0.0
26/09/2012
6.72
 292,300 6.65 6.80 6.58 2,800 0 0.0
25/09/2012
6.65
 154,700 6.58 6.65 6.44 0 0 0
24/09/2012
6.58
 239,400 6.72 6.72 6.51 0 0 0
21/09/2012
6.72
 259,700 6.51 6.80 6.51 4,000 0 0.0
20/09/2012
6.51
 316,600 6.80 6.80 6.44 0 0 0
19/09/2012
6.80
 416,400 6.65 6.87 6.22 0 0 0
18/09/2012
6.65
 911,500 7.08 7.08 6.65 1,000 6,500 -0.1
17/09/2012
7.08
 229,100 7.30 7.37 7.01 0 0 0
14/09/2012
7.30
 605,500 7.15 7.44 7.15 0 29,500 -0.3
13/09/2012
7.15
 371,800 6.80 7.15 6.65 0 0 0
12/09/2012
6.80
 257,300 6.72 7.01 6.72 0 0 0
11/09/2012
6.72
 515,900 6.87 6.87 6.58 0 0 0
10/09/2012
6.87
 663,400 7.37 7.37 6.87 0 0 0
07/09/2012
7.37
 457,000 7.15 7.44 7.15 1,000 0 0.0
06/09/2012
7.15
 430,300 7.44 7.44 7.15 0 0 0
05/09/2012
7.44
 1,148,500 7.73 7.80 7.30 8,100 20 0.1
04/09/2012
7.73
 387,200 7.80 7.94 7.73 0 0 0
31/08/2012
7.80
 294,600 7.87 7.87 7.65 0 6,800 -0.1
30/08/2012
7.87
 463,500 8.01 8.15 7.80 1,000 0 0.0
29/08/2012
8.01
 808,400 7.51 8.01 7.65 1,000 0 0.0
28/08/2012
7.51
 445,800 7.51 7.58 7.15 0 0 0
27/08/2012
7.51
 539,800 8.01 8.01 7.51 0 0 0
24/08/2012
8.01
 1,548,400 7.73 8.23 7.23 0 0 0
23/08/2012
7.73
 684,500 8.37 8.37 7.73 33,000 0 0.4
22/08/2012
8.37
 1,224,100 8.73 8.73 8.23 0 0 0
21/08/2012
8.73
 1,059,300 9.37 9.51 8.73 2,000 0 0.0
20/08/2012
9.37
 1,089,200 9.08 9.51 9.23 0 0 0
17/08/2012
9.08
 322,300 9.08 9.23 9.01 0 0 0
16/08/2012
9.08
 230,900 9.16 9.30 9.01 3,000 0 0.0
15/08/2012
9.16
 425,600 9.23 9.37 9.01 0 0 0
14/08/2012
9.23
 180,400 9.16 9.44 9.23 0 0 0
13/08/2012
9.16
 275,600 9.37 9.37 9.08 0 0 0
10/08/2012
9.37
 490,600 9.37 9.44 9.16 0 0 0
09/08/2012
9.37
 867,100 9.30 9.73 9.30 0 0 0
08/08/2012
9.30
 524,300 9.01 9.37 8.94 900 0 0.0
07/08/2012
9.01
 463,600 9.23 9.37 9.01 50,000 0 0.6
06/08/2012
9.23
 1,058,900 8.58 9.23 8.80 0 0 0
03/08/2012
8.58
 261,500 8.66 8.80 8.58 0 30,900 -0.4
02/08/2012
8.66
 140,800 8.66 8.80 8.58 1,000 0 0.0
01/08/2012
8.66
 350,100 8.80 8.80 8.44 700 0 0.0
31/07/2012
8.80
 235,200 8.87 8.94 8.73 0 0 0
30/07/2012
8.87
 277,500 8.73 8.87 8.58 0 0 0
27/07/2012
8.73
 329,200 8.87 9.08 8.58 5,600 0 0.1
26/07/2012
8.87
 328,100 8.73 8.94 8.73 0 0 0
25/07/2012
8.73
 366,800 8.73 8.94 8.58 0 0 0
24/07/2012
8.73
 997,100 9.30 9.30 8.73 30,000 10,000 0.2
23/07/2012
9.30
 782,000 9.66 9.80 9.23 0 105,000 -1.4
20/07/2012
9.66
 714,600 9.94 10.59 9.66 0 95,000 -1.3
19/07/2012
9.94
 1,142,400 9.30 9.94 9.16 0 120,000 -1.6
18/07/2012
9.30
 673,900 9.16 9.51 9.08 0 100,000 -1.3
17/07/2012
9.16
 607,800 8.58 9.16 8.51 0 2,200 -0.0
16/07/2012
8.58
 325,900 9.01 9.01 8.51 0 0 0
13/07/2012
9.01
 562,600 8.58 9.16 8.58 0 1,000 -0.0
12/07/2012
8.58
 225,300 8.23 8.66 8.30 0 0 0
11/07/2012
8.23
 166,500 8.15 8.37 8.08 0 0 0
10/07/2012
8.15
 251,900 8.23 8.37 8.01 0 0 0
09/07/2012
8.23
 201,600 8.58 8.58 8.23 0 0 0
06/07/2012
8.58
 376,100 8.87 8.94 8.37 0 0 0
05/07/2012
8.87
 541,300 8.23 8.87 8.23 0 0 0
04/07/2012
8.23
 316,200 8.51 8.66 8.23 50,000 0 0.6
03/07/2012
8.51
 484,800 8.58 8.58 8.30 120,000 0 1.4
02/07/2012
8.58
 260,900 8.80 8.87 8.51 120,000 0 1.4
29/06/2012
8.80
 211,200 8.94 9.08 8.73 0 0 0
28/06/2012
8.94
 519,200 8.58 9.01 8.37 130,000 600 1.6

Chính sách bảo mật | Điều khoản sử dụng |