CTCP Chứng khoán Bảo Việt (bvs)

27.40
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
(2026-09-08) 		-2.80 -9.93% 14,949,300 105,300 2.3
25.40
28.90
27.40
2 tháng
(2026-08-10) 		-2.30 -8.30% 30,378,900 21,400 0.1
25.40
29.60
27.40
3 tháng
(2026-07-10) 		-10.50 -29.25% 58,450,400 -415,500 -14.0
24.30
35.90
27.40
6 tháng
(2026-04-13) 		-1.80 -6.62% 78,861,900 -167,900 -5.5
24.30
36
27.40
12 tháng
(2025-10-13) 		-10.73 -29.70% 110,528,600 -275,400 -9.3
24.30
36.42
27.40
24 tháng
(2024-10-18) 		-15.22 -37.47% 289,068,563 -617,830 -24.7
24.30
46.77
27.40
36 tháng
(2023-10-24) 		1.83 7.78% 449,822,485 -3,671,317 -122.1
19.35
46.77
27.40
60 tháng
(2021-11-03) 		-7.18 -22.04% 616,845,287 -3,093,436 -90.1
10.69
46.77
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2013
6.99
 95,900 7.12 7.12 6.99 0 0 0
07/08/2013
7.12
 205,810 7.05 7.19 7.05 1,200 0 0.0
06/08/2013
7.05
 267,750 6.99 7.12 6.92 0 73,050 -0.7
05/08/2013
6.99
 70,900 7.12 7.12 6.99 0 0 0
02/08/2013
7.12
 180,100 7.12 7.19 7.05 0 0 0
01/08/2013
6.99
 178,000 6.85 7.05 6.85 0 600 0.0
31/07/2013
6.99
 174,076 7.12 7.12 6.99 0 0 0
30/07/2013
7.12
 53,848 6.99 7.12 6.99 0 4,800 0.0
29/07/2013
7.05
 193,804 7.26 7.26 6.99 0 0 0
26/07/2013
7.19
 315,400 7.19 7.26 7.12 0 0 0
25/07/2013
7.19
 304,400 7.40 7.40 7.19 0 17,900 -0.2
24/07/2013
7.33
 402,000 6.85 7.54 6.85 0 55,000 -0.6
23/07/2013
7.54
 256,400 7.61 7.61 7.54 0 0 0
22/07/2013
7.61
 190,000 7.68 7.75 7.61 0 1,400 0.0
19/07/2013
7.68
 80,900 7.75 7.75 7.68 0 0 0
18/07/2013
7.75
 226,200 7.75 7.82 7.68 3,800 0 0.0
17/07/2013
7.82
 257,600 7.89 7.89 7.75 0 0 0
16/07/2013
7.96
 295,100 7.82 7.96 7.75 0 0 0
15/07/2013
7.82
 174,200 7.96 7.96 7.82 0 10,000 -0.1
12/07/2013
7.96
 255,500 7.75 7.96 7.75 2,600 0 0.0
11/07/2013
7.75
 140,300 7.68 7.82 7.68 0 100 0.0
10/07/2013
7.82
 176,300 7.82 7.89 7.75 6,400 0 0.1
09/07/2013
7.82
 98,400 7.68 7.82 7.61 0 800 0.0
08/07/2013
7.68
 317,800 7.68 7.75 7.68 0 0 0
05/07/2013
7.68
 247,500 7.75 7.82 7.61 4,000 0 0.0
04/07/2013
7.82
 211,200 7.68 7.89 7.68 30,000 0 0.3
03/07/2013
7.82
 98,600 7.89 7.89 7.75 0 0 0
02/07/2013
7.89
 176,800 7.75 7.96 7.75 0 0 0
01/07/2013
7.82
 123,200 7.82 7.82 7.68 300 0 0.0
28/06/2013
7.82
 280,300 7.96 8.03 7.82 0 1,500 0.0
27/06/2013
7.89
 220,500 7.89 7.96 7.75 0 0 0
26/06/2013
7.82
 293,300 7.82 7.82 7.68 0 0 0
25/06/2013
7.75
 773,300 8.10 8.10 7.61 0 0 0
24/06/2013
8.10
 216,800 8.31 8.31 8.03 0 0 0
21/06/2013
8.17
 402,800 8.10 8.17 8.03 6,000 0 0.1
20/06/2013
8.17
 294,000 8.24 8.24 8.10 0 1,000 0.0
19/06/2013
8.24
 120,200 8.31 8.38 8.24 0 0 0
18/06/2013
8.31
 323,900 8.24 8.31 8.17 0 0 0
17/06/2013
8.31
 607,100 8.52 8.52 8.24 300 0 0.0
14/06/2013
8.52
 233,700 8.66 8.73 8.52 0 0 0
13/06/2013
8.66
 350,400 8.59 8.66 8.45 0 40 0.0
12/06/2013
8.59
 404,500 8.66 8.73 8.52 0 0 0
11/06/2013
8.59
 587,900 8.59 8.66 8.52 0 0 0
10/06/2013
8.59
 443,900 8.80 8.94 8.52 1,400 0 0.0
07/06/2013
8.73
 1,768,600 7.54 8.80 7.54 0 0 0
06/06/2013
8.38
 421,300 8.38 8.52 8.31 0 0 0
05/06/2013
8.38
 416,800 8.31 8.45 8.24 0 0 0
04/06/2013
8.31
 745,200 8.59 8.66 8.24 0 5,000 -0.1
03/06/2013
8.66
 480,600 8.66 8.73 8.52 0 0 0
31/05/2013
8.66
 867,800 8.94 9.01 8.66 0 0 0
30/05/2013
8.80
 868,000 8.66 8.87 8.52 0 0 0
29/05/2013
8.66
 1,508,700 8.80 9.01 8.59 500 1,000 0.0
28/05/2013
8.80
 713,300 8.73 8.80 8.59 0 0 0
27/05/2013
8.66
 1,389,700 8.59 8.80 8.59 0 0 0
24/05/2013
8.45
 858,600 8.24 8.52 8.24 0 0 0
23/05/2013
8.24
 1,199,800 8.31 8.52 8.17 1,000 1,000 0.0
22/05/2013
8.24
 646,400 8.38 8.38 8.24 1,300 0 0.0
21/05/2013
8.24
 1,461,200 8.10 8.45 8.10 0 400 0.0
20/05/2013
8.10
 306,000 7.89 8.10 7.82 0 40 0.0
17/05/2013
8.03
 274,400 8.03 8.10 7.89 0 0 0
16/05/2013
7.96
 409,100 7.96 8.03 7.89 0 80 0.0
15/05/2013
7.96
 257,600 7.82 8.03 7.75 0 0 0
14/05/2013
7.96
 407,600 8.03 8.03 7.82 2,900 80 0.0
13/05/2013
8.10
 314,000 8.03 8.10 7.96 0 1,400 0.0
10/05/2013
8.03
 388,700 8.24 8.24 8.03 400 0 0.0
09/05/2013
8.10
 350,700 7.96 8.17 7.96 0 80 0.0
08/05/2013
8.03
 477,000 8.24 8.31 7.89 4,500 0 0.1
07/05/2013
8.17
 803,700 8.45 8.45 8.03 1,000 2,600 0.0
06/05/2013
8.38
 977,400 7.89 8.45 7.89 500 1,400 0.0
03/05/2013
7.75
 264,600 7.68 7.82 7.54 0 12,900 -0.1
02/05/2013
7.61
 331,900 7.68 7.82 7.61 0 5,000 -0.1
26/04/2013
7.75
 342,700 7.96 7.96 7.68 0 0 0
25/04/2013
7.89
 302,200 7.89 8.03 7.82 1,700 0 0.0
24/04/2013
7.96
 184,400 8.10 8.10 7.82 0 1,800 0.0
23/04/2013
7.96
 465,100 7.89 7.96 7.75 0 0 0
22/04/2013
7.75
 610,500 8.10 8.17 7.75 0 0 0
18/04/2013
7.89
 610,900 8.17 8.24 7.89 20,000 4,800 0.2
17/04/2013
8.17
 593,000 8.38 8.52 8.17 10,000 0 0.1
16/04/2013
8.24
 524,900 8.03 8.24 7.89 0 100 0.0
15/04/2013
8.10
 706,400 8.45 8.45 8.03 1,000 0 0.0
12/04/2013
8.45
 1,592,700 8.66 8.73 8.24 1,000 0 0.0
11/04/2013
8.66
 899,400 8.73 8.73 8.52 0 0 0
10/04/2013
8.66
 827,800 9.08 9.15 8.59 0 0 0
09/04/2013
9.08
 1,175,900 9.08 9.22 9.01 0 0 0
08/04/2013
9.08
 1,238,800 8.87 9.43 8.80 0 5,800 -0.1
05/04/2013
8.80
 573,900 8.73 8.80 8.66 0 0 0
04/04/2013
8.66
 929,900 8.87 8.94 8.59 1,000 3,200 0.0
03/04/2013
8.87
 1,263,200 8.80 9.15 8.80 0 0 0
02/04/2013
8.87
 1,467,700 9.08 9.22 8.80 0 1,000 0.0
01/04/2013
9.01
 1,221,600 8.59 9.01 8.52 0 1,000 0.0
29/03/2013
8.59
 921,400 8.38 8.66 8.17 4,200 0 0.1
28/03/2013
8.38
 502,400 8.52 8.59 8.31 0 0 0
27/03/2013
8.52
 437,100 8.52 8.59 8.45 0 0 0
26/03/2013
8.59
 378,700 8.59 8.73 8.52 0 0 0
25/03/2013
8.59
 277,900 8.59 8.66 8.45 0 0 0
22/03/2013
8.59
 655,800 8.66 8.80 8.38 5,100 0 0.1
21/03/2013
8.66
 446,200 8.80 8.80 8.66 0 0 0
20/03/2013
8.66
 603,200 8.59 8.87 8.59 0 100 0.0
19/03/2013
8.52
 443,000 8.59 8.66 8.45 0 0 0
18/03/2013
8.66
 447,000 8.87 8.94 8.59 4,000 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc