CTCP Chứng khoán Bảo Việt (bvs)

37.30
-0.40
(-1.06%)
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)
27/06/2012
8.58
 251,500 8.66 8.94 8.58 0 0 0
26/06/2012
8.66
 673,100 9.08 9.08 8.58 0 107,200 -1.3
25/06/2012
9.08
 673,300 9.37 9.44 8.94 1,000 19,300 -0.2
22/06/2012
9.37
 549,000 9.51 9.59 9.30 0 0 0
21/06/2012
9.51
 336,400 9.44 9.73 9.44 0 0 0
20/06/2012
9.44
 257,200 9.59 9.59 9.44 0 0 0
19/06/2012
9.59
 275,500 9.73 9.73 9.44 5,400 0 0.1
18/06/2012
9.73
 337,500 9.66 9.94 9.66 20 20 0
15/06/2012
9.66
 356,800 9.44 9.80 9.37 0 0 0
14/06/2012
9.44
 348,300 9.59 9.66 9.37 0 45,300 -0.6
13/06/2012
9.59
 268,200 9.51 9.73 9.44 0 0 0
12/06/2012
9.51
 397,000 9.87 9.87 9.51 0 0 0
11/06/2012
9.87
 550,300 9.66 10.09 9.73 30,000 900 0.4
08/06/2012
9.66
 912,900 9.73 10.16 9.66 0 0 0
07/06/2012
9.73
 714,500 9.37 10.09 9.59 30,100 0 0.4
06/06/2012
9.37
 237,100 9.51 9.66 9.16 0 0 0
05/06/2012
9.51
 375,700 9.16 9.59 8.94 0 0 0
04/06/2012
9.16
 481,600 9.44 9.73 9.01 0 0 0
01/06/2012
9.44
 373,600 9.44 9.73 9.23 0 0 0
31/05/2012
9.44
 714,100 9.73 9.73 9.37 0 0 0
30/05/2012
9.73
 266,700 9.73 9.94 9.66 0 0 0
29/05/2012
9.73
 392,400 9.87 9.94 9.59 0 0 0
28/05/2012
9.87
 677,300 10.09 10.52 9.73 0 0 0
25/05/2012
10.09
 1,067,600 9.44 10.09 9.51 0 1,100 -0.0
24/05/2012
9.44
 773,100 9.37 10.01 8.87 0 26,100 -0.3
23/05/2012
9.37
 763,300 9.94 9.94 9.37 900 400 0.0
22/05/2012
9.94
 541,100 10.09 10.37 9.87 0 0 0
21/05/2012
10.09
 506,400 9.51 10.09 9.59 0 20,000 -0.3
18/05/2012
9.51
 1,283,800 9.94 9.94 9.30 0 0 0
17/05/2012
9.94
 1,065,400 10.59 10.66 9.87 0 0 0
16/05/2012
10.59
 848,700 10.52 10.73 10.16 0 0 0
15/05/2012
10.52
 994,400 10.73 10.80 10.37 0 0 0
14/05/2012
10.73
 1,104,300 11.02 11.23 10.59 2,200 8,000 -0.1
11/05/2012
11.02
 2,300,800 10.87 11.45 10.73 21,000 586,600 -8.9
10/05/2012
10.87
 1,717,300 10.87 11.16 10.66 0 435,000 -6.6
09/05/2012
10.87
 1,046,400 11.09 11.16 10.80 0 158,300 -2.4
08/05/2012
11.09
 992,500 11.59 11.66 11.02 0 17,300 -0.3
07/05/2012
11.59
 1,285,700 11.16 11.59 11.23 70,000 700 1.1
04/05/2012
11.16
 1,205,200 10.94 11.45 10.94 0 1,000 -0.0
03/05/2012
10.94
 1,095,800 10.59 11.09 10.52 0 400 -0.0
02/05/2012
10.59
 820,000 10.80 11.09 10.59 1,100 15,500 -0.2
27/04/2012
10.80
 575,100 10.66 11.02 10.52 2,000 15,900 -0.2
26/04/2012
10.66
 700,000 10.94 11.09 10.59 0 75,000 -1.1
25/04/2012
10.94
 858,400 10.87 11.23 10.80 1,400 0 0.0
24/04/2012
10.87
 593,600 10.52 10.87 10.37 700 500 0.0
23/04/2012
10.52
 836,400 10.73 11.02 10.37 3,000 5,000 -0.0
20/04/2012
10.73
 1,179,400 10.66 11.09 10.44 0 30,000 -0.4
19/04/2012
10.66
 1,193,000 11.23 11.23 10.52 5,500 84,500 -1.2
18/04/2012
11.23
 1,182,300 11.37 11.52 11.09 0 6,500 -0.1
17/04/2012
11.37
 1,254,000 11.87 12.02 11.30 0 500 -0.0
16/04/2012
11.87
 1,896,300 11.09 11.87 11.09 0 14,000 -0.2
13/04/2012
11.09
 1,538,300 11.02 11.59 10.80 146,000 0 2.3
12/04/2012
11.02
 1,900,000 11.23 11.59 10.94 35,600 0 0.6
11/04/2012
11.23
 1,261,800 10.94 11.52 10.94 7,000 0 0.1
10/04/2012
10.94
 1,535,000 11.45 11.73 10.73 0 2,000 -0.0
09/04/2012
11.45
 1,255,500 10.87 11.59 10.94 0 0 0
06/04/2012
10.87
 1,474,800 11.02 11.59 10.80 0 2,000 -0.0
05/04/2012
11.02
 1,915,100 10.30 11.02 10.09 0 0 0
04/04/2012
10.30
 975,700 10.59 10.87 10.16 2,000 1,300 0.0
03/04/2012
10.59
 1,209,100 9.94 10.59 9.30 0 6,300 -0.1
30/03/2012
9.94
 1,348,400 10.37 10.52 9.80 0 0 0
29/03/2012
10.37
 1,609,600 11.02 11.30 10.37 2,000 6,400 -0.1
28/03/2012
11.02
 1,742,300 11.02 11.30 10.37 5,000 0 0.1
27/03/2012
11.02
 1,812,900 11.73 11.80 11.02 400 0 0.0
26/03/2012
11.73
 1,174,200 11.95 12.38 11.66 600 300 0.0
23/03/2012
11.95
 2,176,900 11.16 11.95 11.02 25,000 14,000 0.2
22/03/2012
11.16
 1,513,300 11.23 11.52 10.94 400 0 0.0
21/03/2012
11.23
 1,662,500 11.23 11.73 11.16 4,500 1,200 0.1
20/03/2012
11.23
 1,816,500 10.44 11.23 9.80 0 5,000 -0.1
19/03/2012
10.44
 1,179,300 10.30 10.87 10.01 0 5,000 -0.1
16/03/2012
10.30
 2,001,700 9.94 10.30 10.16 0 10,000 -0.1
15/03/2012
9.94
 2,018,600 9.08 9.94 8.94 0 0 0
14/03/2012
9.08
 1,135,800 9.23 9.66 9.01 0 12,800 -0.2
13/03/2012
9.23
 1,237,300 8.51 9.23 8.66 0 0 0
12/03/2012
8.51
 948,500 9.01 9.01 8.44 4,800 0 0.1
09/03/2012
9.01
 955,000 9.23 9.51 8.80 2,000 700 0.0
08/03/2012
9.23
 1,584,100 10.01 10.01 9.23 30,000 0 0.4
07/03/2012
10.01
 1,665,600 10.01 10.30 9.66 1,000 30,200 -0.4
06/03/2012
10.01
 2,434,500 10.09 10.73 9.66 0 32,700 -0.5
05/03/2012
10.09
 349,900 9.51 10.09 10.01 0 300 -0.0
02/03/2012
9.51
 1,655,700 9.16 9.51 8.94 9,200 0 0.1
01/03/2012
9.16
 1,474,700 9.08 9.23 8.73 18,500 0 0.2
29/02/2012
9.08
 964,900 8.58 9.16 8.44 0 0 0
28/02/2012
8.58
 1,880,000 9.44 9.44 8.58 0 0 0
27/02/2012
9.44
 1,413,400 8.87 9.51 8.73 51,800 45,700 0.1
24/02/2012
8.87
 2,306,900 8.44 9.01 8.58 30,000 194,600 -2.0
23/02/2012
8.44
 1,260,200 8.15 8.44 8.23 0 100,000 -1.2
22/02/2012
8.15
 1,284,500 7.44 8.15 7.37 0 60,000 -0.7
21/02/2012
7.44
 2,325,800 7.23 7.73 7.44 0 26,900 -0.3
20/02/2012
7.23
 529,600 7.01 7.23 7.01 20,100 30,100 -0.1
17/02/2012
7.01
 1,062,000 6.65 7.01 6.65 84,300 0 0.8
16/02/2012
6.65
 557,900 6.65 6.72 6.44 11,000 0 0.1
15/02/2012
6.65
 297,700 6.87 6.87 6.51 3,000 0 0.0
14/02/2012
6.87
 549,500 6.65 7.01 6.72 10,000 13,000 -0.0
13/02/2012
6.65
 825,800 6.94 6.94 6.58 0 0 0
10/02/2012
6.94
 722,300 7.30 7.30 6.94 0 0 0
09/02/2012
7.30
 682,500 7.65 7.65 7.30 0 20,000 -0.2
08/02/2012
7.65
 848,200 7.58 7.80 7.51 0 25,700 -0.3
07/02/2012
7.58
 850,000 7.51 7.80 7.37 0 5,000 -0.1
06/02/2012
7.51
 648,600 7.51 7.58 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |