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)
16/11/2010
9.59
 227,000 9.80 9.80 9.30 0 99,900 -1.3
15/11/2010
9.80
 255,400 10.23 10.23 9.73 78,000 73,200 0.1
12/11/2010
10.23
 261,300 10.52 10.59 9.94 500 56,000 -0.8
11/11/2010
10.52
 187,300 10.87 10.87 10.44 0 0 0
10/11/2010
10.87
 152,100 10.66 11.02 10.59 3,600 26,000 -0.3
09/11/2010
10.66
 234,400 11.16 11.16 10.59 0 33,200 -0.5
08/11/2010
11.16
 386,400 11.37 11.95 11.16 6,100 57,200 -0.8
05/11/2010
11.37
 381,000 10.80 11.45 10.94 106,400 50,000 0.9
04/11/2010
10.80
 122,800 10.66 10.87 10.66 100 18,000 -0.3
03/11/2010
10.66
 101,100 10.73 10.80 10.44 0 33,000 -0.5
02/11/2010
10.73
 225,300 10.94 10.94 10.59 14,300 57,000 -0.6
01/11/2010
10.94
 119,300 11.30 11.30 10.94 11,000 21,100 -0.2
29/10/2010
11.30
 152,600 11.23 11.66 11.16 2,300 20,000 -0.3
28/10/2010
11.23
 83,800 11.30 11.95 11.09 0 0 0
27/10/2010
11.30
 116,200 11.73 11.73 11.23 100 0 0.0
26/10/2010
11.73
 441,400 11.23 11.73 11.37 9,800 1,400 0.1
25/10/2010
11.23
 253,600 11.02 11.23 10.73 0 0 0
22/10/2010
11.02
 240,200 10.87 11.30 10.73 0 0 0
21/10/2010
10.87
 232,700 11.37 11.66 10.59 2,000 0 0.0
20/10/2010
11.37
 611,600 12.02 12.02 11.30 3,000 6,000 -0.0
19/10/2010
12.02
 1,119,500 12.80 12.80 12.02 14,900 10,000 0.1
18/10/2010
12.80
 182,700 12.95 13.02 12.73 0 0 0
15/10/2010
12.95
 97,300 13.09 13.16 12.38 4,900 0 0.1
14/10/2010
13.09
 106,700 13.09 13.38 13.02 0 9,500 -0.2
13/10/2010
13.09
 111,100 13.02 13.23 12.88 17,000 0 0.3
12/10/2010
13.02
 220,300 13.16 13.23 12.88 600 0 0.0
11/10/2010
13.16
 115,300 13.31 13.59 13.16 0 9,100 -0.2
08/10/2010
13.31
 249,900 13.52 13.66 13.23 0 5,000 -0.1
07/10/2010
13.52
 191,400 13.81 13.88 13.38 0 28,500 -0.5
06/10/2010
13.81
 239,800 13.59 14.16 12.45 1,300 0 0.0
05/10/2010
13.59
 251,900 13.38 13.88 13.09 5,000 10,000 -0.1
04/10/2010
13.38
 367,200 14.16 14.24 13.31 3,500 0 0.1
01/10/2010
14.16
 188,700 14.38 14.45 14.09 0 40,000 -0.8
30/09/2010
14.38
 151,500 14.59 14.59 14.31 0 0 0
29/09/2010
14.59
 221,100 15.09 15.17 14.52 10,000 0 0.2
28/09/2010
15.09
 189,000 15.02 15.45 14.95 6,000 32,400 -0.6
27/09/2010
15.02
 225,900 15.02 15.38 14.74 0 0 0
24/09/2010
15.02
 289,500 15.17 15.38 14.88 700 15,000 -0.3
23/09/2010
15.17
 373,600 15.45 15.45 14.66 5,000 0 0.1
22/09/2010
15.45
 156,100 15.38 15.81 15.31 0 0 0
21/09/2010
15.38
 539,900 15.74 16.24 15.31 0 0 0
20/09/2010
15.74
 956,000 15.38 16.24 15.52 5,000 60,000 -1.2
17/09/2010
15.38
 562,600 14.52 15.38 14.31 0 40,700 -0.9
16/09/2010
14.52
 142,500 14.38 14.59 14.02 0 0 0
15/09/2010
14.38
 110,600 14.52 14.81 14.09 300 0 0.0
14/09/2010
14.52
 284,100 14.02 15.09 14.02 0 0 0
13/09/2010
14.02
 364,600 14.66 14.95 13.95 300 0 0.0
10/09/2010
14.66
 987,400 15.67 15.88 14.66 1,200 0 0.0
09/09/2010
15.67
 494,000 15.38 16.24 15.31 0 100,000 -2.2
08/09/2010
15.38
 772,700 16.17 16.17 15.31 10,000 10,000 0
07/09/2010
16.17
 681,000 16.45 17.31 16.17 0 41,000 -0.9
06/09/2010
16.45
 648,700 15.67 16.45 16.17 9,300 215,000 -4.7
01/09/2010
15.67
 497,500 14.95 15.74 14.38 0 10,000 -0.2
31/08/2010
14.95
 739,700 14.02 14.95 13.95 10,000 2,400 0.2
30/08/2010
14.02
 300,600 13.23 14.02 13.59 0 150,400 -2.9
27/08/2010
13.23
 194,800 13.31 13.45 12.73 0 0 0
26/08/2010
13.31
 307,900 13.45 14.16 12.73 10,800 0 0.2
25/08/2010
13.45
 472,700 14.24 14.95 13.38 4,700 0 0.1
24/08/2010
14.24
 524,800 14.95 15.17 14.24 300 35,000 -0.7
23/08/2010
14.95
 88,000 15.74 15.74 14.88 0 0 0
20/08/2010
15.74
 314,700 15.74 16.24 15.31 100 0 0.0
19/08/2010
15.74
 263,200 16.02 16.31 15.59 0 0 0
18/08/2010
16.02
 238,300 16.60 16.67 15.95 1,000 0 0.0
17/08/2010
16.60
 207,800 17.17 17.60 16.38 0 0 0
16/08/2010
17.17
 425,000 16.31 17.17 16.31 0 26,100 -0.6
13/08/2010
16.31
 247,800 15.59 16.45 15.31 0 0 0
12/08/2010
15.59
 466,000 16.88 16.88 15.52 1,200 0 0.0
11/08/2010
16.88
 213,200 16.45 17.10 15.81 8,800 0 0.2
10/08/2010
16.45
 364,700 17.10 17.17 16.10 42,000 0 0.9
09/08/2010
17.10
 445,400 18.03 18.03 16.88 0 1,000 -0.0
06/08/2010
18.03
 237,400 18.17 18.46 17.88 0 0 0
05/08/2010
18.17
 129,800 18.46 18.81 18.03 0 0 0
04/08/2010
18.46
 210,500 18.67 18.67 18.31 0 0 0
03/08/2010
18.67
 243,800 18.74 19.17 18.67 35,000 0 0.9
02/08/2010
18.74
 177,600 19.10 19.10 18.67 300 0 0.0
30/07/2010
19.10
 161,300 18.96 19.46 18.89 0 0 0
29/07/2010
18.96
 206,200 19.03 19.17 18.81 0 500 -0.0
28/07/2010
19.03
 206,200 19.24 19.39 18.74 0 0 0
27/07/2010
19.24
 206,300 18.96 19.67 19.10 2,000 0 0.1
26/07/2010
18.96
 228,700 19.39 19.53 18.96 0 0 0
23/07/2010
19.39
 188,500 19.53 20.03 19.31 0 0 0
22/07/2010
19.53
 378,800 19.24 20.03 18.89 0 49,900 -1.3
21/07/2010
19.24
 875,600 20.03 20.03 18.96 2,400 20,500 -0.5
20/07/2010
20.03
 502,900 20.17 20.60 19.82 3,000 4,000 -0.0
19/07/2010
20.17
 395,700 20.89 20.89 20.10 10,200 4,000 0.2
16/07/2010
20.89
 300,600 21.25 21.25 20.75 0 2,000 -0.1
15/07/2010
21.25
 449,200 21.96 22.32 21.10 200 0 0.0
14/07/2010
21.96
 1,530,600 21.10 22.25 21.68 5,000 0 0.2
13/07/2010
21.10
 669,600 19.96 21.10 20.10 3,000 46,000 -1.1
12/07/2010
19.96
 279,200 19.74 19.96 19.31 70,700 1,600 1.9
09/07/2010
19.74
 230,300 19.82 20.67 19.67 2,200 3,700 -0.0
08/07/2010
19.82
 452,500 18.89 20.32 19.31 2,000 5,800 -0.1
07/07/2010
18.89
 261,600 18.89 19.46 18.74 500 44,800 -1.2
06/07/2010
18.89
 387,300 19.31 19.31 18.60 10,000 6,000 0.1
05/07/2010
19.31
 290,700 19.60 19.96 19.24 200 55,300 -1.5
02/07/2010
19.60
 238,900 19.67 20.03 19.53 0 25,000 -0.7
01/07/2010
19.67
 189,200 19.89 19.89 19.39 0 11,600 -0.3
30/06/2010
19.89
 391,500 20.46 21.89 19.67 4,100 130,000 -3.5
29/06/2010
20.46
 282,000 20.17 20.89 20.24 0 83,000 -2.4
28/06/2010
20.17
 279,800 20.32 20.39 19.96 0 106,500 -3.0

Chính sách bảo mật | Điều khoản sử dụng |