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)
18/04/2011
10.23
 508,600 10.44 10.59 10.01 400 0 0.0
15/04/2011
10.44
 664,100 10.66 10.94 10.37 0 2,000 -0.0
14/04/2011
10.66
 459,100 10.94 11.09 10.66 2,000 0 0.0
13/04/2011
10.94
 229,700 11.16 11.23 10.87 0 0 0
08/04/2011
11.16
 334,900 11.30 11.37 10.94 1,000 10,000 -0.1
07/04/2011
11.30
 348,900 11.66 12.02 11.30 0 24,600 -0.4
06/04/2011
11.66
 841,200 11.02 11.73 11.02 10,400 50,000 -0.6
05/04/2011
11.02
 605,400 11.02 11.37 10.80 0 61,600 -0.9
04/04/2011
11.02
 525,700 11.45 11.52 10.94 0 0 0
01/04/2011
11.45
 400,500 11.80 12.16 11.30 1,000 18,000 -0.3
31/03/2011
11.80
 412,200 12.02 12.16 11.73 0 0 0
30/03/2011
12.02
 978,200 12.38 12.38 11.59 19,500 0 0.3
29/03/2011
12.38
 2,152,600 13.16 13.23 12.38 8,000 0 0.1
28/03/2011
13.16
 452,000 12.80 13.66 12.73 4,000 0 0.1
25/03/2011
12.80
 951,000 13.16 13.23 12.59 10,000 10,000 -0.0
24/03/2011
13.16
 736,600 13.81 14.24 13.02 37,200 95,200 -1.1
23/03/2011
13.81
 592,600 13.38 13.81 13.09 36,500 3,000 0.6
22/03/2011
13.38
 1,163,700 13.88 14.16 13.38 13,700 21,100 -0.2
21/03/2011
13.88
 1,447,200 13.95 14.59 13.88 2,800 71,000 -1.4
18/03/2011
13.95
 1,588,000 13.16 13.95 13.09 0 100 -0.0
17/03/2011
13.16
 761,200 12.95 13.59 12.80 3,000 0 0.1
16/03/2011
12.95
 602,700 12.66 13.16 12.45 10,500 20,000 -0.2
15/03/2011
12.66
 953,200 13.09 13.52 12.52 23,500 0 0.4
14/03/2011
13.09
 2,543,400 12.88 13.73 12.66 0 30,900 -0.6
11/03/2011
12.88
 267,200 12.23 12.88 12.88 0 140,000 -2.5
10/03/2011
12.23
 583,500 11.45 12.23 11.09 0 60,000 -1.0
09/03/2011
11.45
 1,049,400 12.02 12.23 11.45 3,800 20,000 -0.3
08/03/2011
12.02
 682,800 12.80 13.02 11.87 15,000 0 0.3
07/03/2011
12.80
 622,800 12.52 13.02 12.45 142,200 50,000 1.6
04/03/2011
12.52
 736,100 12.45 12.80 11.80 71,200 0 1.2
03/03/2011
12.45
 1,221,000 13.31 13.31 12.45 205,900 394,900 -3.3
02/03/2011
13.31
 1,087,700 14.24 14.24 13.31 0 350,100 -6.5
01/03/2011
14.24
 639,200 14.24 14.59 13.95 66,000 0 1.3
28/02/2011
14.24
 1,240,800 14.52 15.02 14.16 29,000 108,000 -1.6
25/02/2011
14.52
 885,700 13.73 14.52 13.52 1,700 40,000 -0.7
24/02/2011
13.73
 1,067,300 14.59 14.59 13.38 4,000 0 0.1
23/02/2011
14.59
 1,144,900 14.31 14.66 13.95 17,000 180,000 -3.2
22/02/2011
14.31
 1,314,700 15.09 15.09 14.09 0 250,000 -4.9
21/02/2011
15.09
 543,500 15.95 15.95 15.09 0 65,000 -1.4
18/02/2011
15.95
 573,400 16.45 16.60 15.81 20,000 0 0.5
17/02/2011
16.45
 481,700 16.95 17.03 16.17 0 0 0
16/02/2011
16.95
 1,241,700 16.74 17.24 16.67 0 52,000 -1.2
15/02/2011
16.74
 314,800 16.81 16.81 16.52 0 50,000 -1.2
14/02/2011
16.81
 605,900 16.67 16.95 16.45 150,000 35,000 2.7
11/02/2011
16.67
 364,900 16.52 16.81 16.31 0 50,000 -1.2
10/02/2011
16.52
 491,800 16.81 17.17 16.45 17,600 44,100 -0.6
09/02/2011
16.81
 1,080,300 16.52 17.53 16.45 52,000 0 1.3
08/02/2011
16.52
 305,900 16.88 18.03 16.45 0 3,000 -0.1
28/01/2011
16.88
 761,200 16.81 17.31 16.81 1,100 0 0.0
27/01/2011
16.81
 623,100 15.95 16.88 15.95 14,100 30,000 -0.4
26/01/2011
15.95
 607,500 15.09 16.17 14.16 200 62,500 -1.4
25/01/2011
15.09
 1,561,000 15.88 15.88 14.95 0 15,000 -0.3
24/01/2011
15.88
 966,700 16.88 17.31 15.81 0 90,000 -2.0
21/01/2011
16.88
 565,300 16.88 17.45 16.67 0 0 0
20/01/2011
16.88
 474,300 17.17 17.45 16.74 0 2,400 -0.1
19/01/2011
17.17
 680,300 17.31 17.74 16.81 3,000 0 0.1
18/01/2011
17.31
 626,700 17.60 18.24 17.31 0 0 0
17/01/2011
17.60
 1,224,600 17.10 18.17 16.81 0 30,000 -0.8
14/01/2011
17.10
 1,067,400 17.38 17.38 16.52 0 0 0
13/01/2011
17.38
 446,900 17.24 17.81 16.81 2,000 0 0.0
12/01/2011
17.24
 835,400 16.95 17.53 16.74 0 0 0
11/01/2011
16.95
 1,185,300 17.88 18.03 16.81 5,400 1,000 0.1
10/01/2011
17.88
 1,113,400 18.81 18.81 17.88 1,000 2,000 -0.0
07/01/2011
18.81
 804,400 19.53 19.82 18.67 200 30,000 -0.8
06/01/2011
19.53
 749,500 19.39 19.60 18.81 0 4,400 -0.1
05/01/2011
19.39
 927,800 20.39 20.75 19.31 0 17,000 -0.5
04/01/2011
20.39
 521,800 20.46 21.46 20.32 0 1,300 -0.0
31/12/2010
20.46
 888,200 20.17 20.75 20.17 35,000 0 1.0
30/12/2010
20.17
 905,100 20.67 21.10 20.10 20,100 1,000 0.5
29/12/2010
20.67
 2,304,600 19.96 21.03 20.17 175,200 14,200 4.7
28/12/2010
19.96
 709,100 18.96 19.96 17.38 0 0 0
27/12/2010
18.96
 733,900 18.17 19.24 18.17 35,000 0 0.9
24/12/2010
18.17
 1,113,100 18.67 19.24 17.60 0 20,000 -0.5
23/12/2010
18.67
 1,747,900 19.39 19.82 18.60 60,000 41,200 0.5
22/12/2010
19.39
 932,400 20.46 21.03 19.17 46,300 0 1.3
21/12/2010
20.46
 1,631,400 20.89 21.39 19.82 31,000 0 0.9
20/12/2010
20.89
 1,621,200 20.53 21.89 20.10 43,700 0 1.3
17/12/2010
20.53
 1,105,900 19.31 20.53 19.24 9,400 12,900 -0.1
16/12/2010
19.31
 2,045,000 20.17 20.17 19.17 531,300 8,000 14.1
15/12/2010
20.17
 1,975,600 19.82 21.53 19.89 25,400 0 0.7
14/12/2010
19.82
 4,668,100 19.24 20.53 18.60 2,000 141,900 -4.0
13/12/2010
19.24
 27,000 18.03 19.24 19.24 0 30,000 -0.8
10/12/2010
18.03
 418,100 17.74 18.03 17.88 2,000 50,000 -1.2
09/12/2010
17.74
 1,969,200 16.10 17.74 15.52 0 33,300 -0.8
08/12/2010
16.10
 3,165,200 16.31 17.67 15.38 21,700 66,300 -1.0
07/12/2010
16.31
 4,443,400 15.52 16.60 16.02 252,800 150,300 2.4
06/12/2010
15.52
 437,900 14.52 15.52 15.52 0 500,000 -10.9
03/12/2010
14.52
 162,900 13.59 14.52 14.52 0 50,000 -1.0
02/12/2010
13.59
 1,217,900 12.73 13.59 13.23 0 504,400 -9.6
01/12/2010
12.73
 2,366,200 11.95 12.73 12.59 0 336,000 -6.0
30/11/2010
11.95
 705,400 11.52 11.95 11.95 0 500,000 -8.4
29/11/2010
11.52
 632,300 11.09 11.52 10.09 0 4,000 -0.1
26/11/2010
11.09
 414,800 10.59 11.09 10.44 0 11,000 -0.2
25/11/2010
10.59
 434,000 9.94 10.59 9.94 10,000 2,900 0.1
24/11/2010
9.94
 227,800 9.94 10.23 9.51 10,000 0 0.1
23/11/2010
9.94
 238,000 9.66 10.09 9.66 20,000 20,000 0.0
22/11/2010
9.66
 210,000 9.87 9.87 9.51 42,400 21,400 0.3
19/11/2010
9.87
 188,000 10.37 10.52 9.87 0 21,500 -0.3
18/11/2010
10.37
 381,000 9.94 10.44 10.01 300 32,200 -0.5
17/11/2010
9.94
 244,800 9.59 10.01 9.59 38,700 30,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |