CTCP Chứng khoán Bảo Việt (bvs)

37.70
-0.30
(-0.79%)
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)
08/09/2011
13.02
 2,122,200 12.52 13.31 12.95 25,000 54,400 -0.6
07/09/2011
12.52
 1,073,000 11.87 12.52 11.87 66,400 800 1.1
06/09/2011
11.87
 1,153,300 11.95 12.16 11.59 13,800 110,000 -1.6
05/09/2011
11.95
 1,416,000 12.66 12.66 11.87 29,100 142,200 -1.9
01/09/2011
12.66
 1,292,200 12.59 12.88 12.38 0 0 0
31/08/2011
12.59
 1,602,100 12.59 13.16 12.38 150,800 110,000 0.7
30/08/2011
12.59
 1,861,900 12.45 13.02 12.52 3,400 106,300 -1.8
29/08/2011
12.45
 1,411,400 11.73 12.45 11.73 5,000 5,000 -0.0
26/08/2011
11.73
 1,095,100 11.73 11.95 11.45 0 5,000 -0.1
25/08/2011
11.73
 1,561,600 11.59 11.95 11.23 72,000 0 1.2
24/08/2011
11.59
 1,820,900 11.87 12.59 11.45 156,000 5,000 2.6
23/08/2011
11.87
 2,077,500 12.30 12.52 11.80 79,300 0 1.3
22/08/2011
12.30
 706,000 11.45 12.30 11.45 0 1,000 -0.0
19/08/2011
11.45
 1,466,300 11.66 11.95 11.16 2,100 243,000 -3.8
18/08/2011
11.66
 1,481,700 11.23 11.73 11.45 201,400 0 3.3
17/08/2011
11.23
 1,686,200 10.52 11.23 10.59 130,000 0 2.0
16/08/2011
10.52
 707,400 10.37 10.80 10.37 0 60,000 -0.9
15/08/2011
10.37
 573,700 10.52 10.52 10.30 0 133,000 -1.9
12/08/2011
10.52
 541,700 10.44 10.73 10.37 0 14,000 -0.2
11/08/2011
10.44
 852,900 10.59 10.59 9.94 100 100 -0
10/08/2011
10.59
 839,000 9.94 10.66 10.16 80,000 0 1.2
09/08/2011
9.94
 1,595,200 10.44 10.44 9.94 103,000 46,400 0.8
08/08/2011
10.44
 1,108,400 11.02 11.09 10.37 0 126,600 -1.9
05/08/2011
11.02
 1,842,700 10.59 11.16 10.37 446,200 0 6.8
04/08/2011
10.59
 734,700 10.23 10.59 10.16 5,000 0 0.1
03/08/2011
10.23
 541,300 9.87 10.23 9.51 1,000 0 0.0
02/08/2011
9.87
 755,500 10.16 10.16 9.66 9,300 23,000 -0.2
01/08/2011
10.16
 488,300 10.44 10.44 10.01 1,200 0 0.0
29/07/2011
10.44
 691,800 10.66 10.73 10.23 0 31,500 -0.5
28/07/2011
10.66
 320,800 10.66 10.94 10.59 3,000 0 0.0
27/07/2011
10.66
 482,200 10.52 10.73 10.44 108,000 0 1.6
26/07/2011
10.52
 427,600 10.44 10.80 10.44 0 1,500 -0.0
25/07/2011
10.44
 432,100 10.59 10.59 10.44 0 0 0
22/07/2011
10.59
 301,600 10.73 10.87 10.59 0 0 0
21/07/2011
10.73
 694,200 11.09 11.23 10.73 72,800 0 1.1
20/07/2011
11.09
 631,100 10.52 11.16 10.44 37,000 0 0.6
19/07/2011
10.52
 462,600 10.66 10.66 10.44 0 4,800 -0.1
18/07/2011
10.66
 390,700 10.73 10.80 10.52 100 0 0.0
15/07/2011
10.73
 339,600 11.02 11.23 10.73 0 0 0
14/07/2011
11.02
 379,400 11.02 11.23 10.66 0 0 0
13/07/2011
11.02
 838,000 10.94 11.23 10.80 8,300 0 0.1
12/07/2011
10.94
 879,400 10.59 11.09 10.30 0 0 0
11/07/2011
10.59
 437,000 11.02 11.02 10.52 0 1,500 -0.0
08/07/2011
11.02
 697,400 11.09 11.16 10.87 0 0 0
07/07/2011
11.09
 650,700 11.23 11.52 11.02 15,000 2,600 0.2
06/07/2011
11.23
 1,602,100 11.09 11.80 11.02 20,000 1,100 0.3
05/07/2011
11.09
 319,500 10.66 11.09 10.80 32,100 0 0.5
04/07/2011
10.66
 587,900 10.23 10.73 10.01 10,000 7,500 0.0
01/07/2011
10.23
 851,000 10.59 10.73 10.01 19,600 10,000 0.1
30/06/2011
10.59
 806,600 10.87 11.02 10.52 6,100 1,400 0.1
29/06/2011
10.87
 814,400 10.80 11.09 10.37 5,200 0 0.1
28/06/2011
10.80
 1,480,100 11.52 11.52 10.73 40,000 406,100 -5.5
27/06/2011
11.52
 637,600 11.59 11.80 11.37 0 400 -0.0
24/06/2011
11.59
 575,300 11.45 11.80 11.09 1,600 0 0.0
23/06/2011
11.45
 1,051,000 11.87 12.09 11.37 6,400 160,000 -2.4
22/06/2011
11.87
 1,241,600 12.23 12.59 11.52 14,000 136,200 -2.0
21/06/2011
12.23
 1,549,100 11.37 12.23 11.09 210,500 70,000 2.5
20/06/2011
11.37
 1,169,200 12.02 12.02 11.37 40,800 0 0.7
17/06/2011
12.02
 1,416,700 12.52 12.80 12.02 6,500 10,000 -0.1
16/06/2011
12.52
 1,727,300 12.95 13.59 12.16 30,000 0 0.6
15/06/2011
12.95
 1,130,900 13.38 13.52 12.95 22,000 0 0.4
14/06/2011
13.38
 2,415,400 14.38 15.09 13.31 2,600 48,800 -0.9
13/06/2011
14.38
 1,652,400 13.45 14.38 13.81 0 0 0
10/06/2011
13.45
 402,300 12.95 13.45 13.09 8,500 0 0.2
09/06/2011
12.95
 1,893,200 12.09 12.95 11.73 133,700 0 2.4
08/06/2011
12.09
 2,318,900 11.45 12.23 11.66 32,800 5,000 0.5
07/06/2011
11.45
 498,700 11.02 11.45 11.02 0 0 0
06/06/2011
11.02
 1,083,600 10.66 11.16 10.16 38,600 0 0.6
03/06/2011
10.66
 2,939,700 10.09 10.73 10.16 221,000 0 3.3
02/06/2011
10.09
 300,300 9.59 10.09 10.01 64,600 0 0.9
01/06/2011
9.59
 428,300 9.01 9.59 8.87 9,900 0 0.1
31/05/2011
9.01
 656,800 9.08 9.44 8.73 25,900 0 0.3
30/05/2011
9.08
 918,700 9.66 10.30 9.01 2,000 0 0.0
27/05/2011
9.66
 536,700 9.66 9.66 9.44 0 113,800 -1.5
26/05/2011
9.66
 2,209,900 9.30 9.94 8.66 22,000 597,400 -6.9
25/05/2011
9.30
 750,600 9.80 9.80 9.30 0 113,800 -1.5
24/05/2011
9.80
 1,163,500 10.44 10.44 9.80 0 16,600 -0.2
23/05/2011
10.44
 908,800 11.09 11.09 10.37 0 0 0
20/05/2011
11.09
 452,500 11.30 11.37 10.94 0 0 0
19/05/2011
11.30
 551,700 11.59 11.73 11.09 0 88,700 -1.4
18/05/2011
11.59
 756,300 11.09 11.73 10.94 50,000 21,100 0.5
17/05/2011
11.09
 580,200 11.37 11.37 10.80 5,000 300 0.1
16/05/2011
11.37
 568,800 11.59 11.87 11.23 0 0 0
13/05/2011
11.59
 618,300 11.73 11.87 11.59 0 0 0
12/05/2011
11.73
 507,400 11.80 12.09 11.66 0 0 0
11/05/2011
11.80
 596,900 11.87 11.95 11.66 2,000 0 0.0
10/05/2011
11.87
 782,800 11.95 12.45 11.59 64,000 20,600 0.7
09/05/2011
11.95
 944,900 11.52 11.95 11.45 62,200 0 1.0
06/05/2011
11.52
 684,100 11.02 11.73 10.87 115,100 75,000 0.7
05/05/2011
11.02
 916,500 11.52 11.66 11.02 11,800 0 0.2
04/05/2011
11.52
 778,600 12.02 12.23 11.16 211,600 300 3.5
29/04/2011
12.02
 956,300 11.80 12.23 11.16 150,000 14,200 2.3
28/04/2011
11.80
 949,300 11.52 12.02 11.37 109,800 34,800 1.2
27/04/2011
11.52
 762,300 11.09 11.73 10.94 0 0 0
26/04/2011
11.09
 1,968,000 10.80 11.52 10.87 15,000 30,300 -0.2
25/04/2011
10.80
 344,400 10.66 10.80 10.59 14,200 0 0.2
22/04/2011
10.66
 1,000,800 10.23 10.73 9.87 3,500 0 0.0
21/04/2011
10.23
 329,900 10.44 10.73 10.16 0 3,600 -0.1
20/04/2011
10.44
 577,100 10.44 10.87 9.73 100 0 0.0
19/04/2011
10.44
 523,400 10.23 10.73 10.01 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |