CTCP Chứng khoán Bảo Việt (bvs)

27.50
0.10
(0.36%)
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)
28/12/2011
6.43
 444,600 5.80 6.57 5.80 0 0 0
27/12/2011
6.22
 343,300 6.22 6.64 6.22 0 0 0
26/12/2011
6.57
 428,000 6.85 6.99 6.57 25,000 0 0.2
23/12/2011
7.05
 307,800 7.26 7.26 6.99 0 3,000 0.0
22/12/2011
7.26
 541,200 7.68 7.75 7.26 0 19,500 -0.2
21/12/2011
7.68
 266,500 7.82 8.03 7.61 0 0 0
20/12/2011
7.68
 589,200 7.96 7.96 7.61 50,000 83,100 -0.4
19/12/2011
8.17
 387,700 8.38 8.45 8.10 16,000 0 0.2
16/12/2011
8.31
 272,600 7.68 8.59 7.54 0 3,000 0.0
15/12/2011
8.17
 611,700 8.38 8.38 7.96 5,000 0 0.1
14/12/2011
8.45
 586,600 8.87 8.94 8.38 5,000 97,900 -1.1
13/12/2011
8.87
 254,700 8.80 9.01 8.73 8,000 15,000 -0.1
12/12/2011
9.01
 441,700 9.08 9.15 8.87 3,000 200 0.0
09/12/2011
9.08
 645,800 9.15 9.43 9.01 2,000 0 0.0
08/12/2011
9.29
 239,000 9.29 9.43 9.15 0 0 0
07/12/2011
9.29
 437,500 9.43 9.57 9.29 0 0 0
06/12/2011
9.50
 668,300 10.06 10.06 9.43 0 0 0
05/12/2011
9.85
 1,144,300 9.22 9.85 8.59 700 0 0.0
02/12/2011
9.29
 291,400 9.22 9.36 9.08 0 2,000 0.0
01/12/2011
9.15
 366,500 9.29 9.43 9.01 0 10,300 -0.1
30/11/2011
8.94
 289,600 9.22 9.22 8.94 0 30,000 -0.4
29/11/2011
9.15
 397,400 9.43 9.64 9.15 7,000 300 0.1
28/11/2011
9.36
 795,500 8.38 9.50 8.38 34,000 4,000 0.4
25/11/2011
8.94
 260,100 8.94 9.01 8.87 3,000 27,700 -0.3
24/11/2011
9.01
 330,900 9.08 9.22 8.94 0 0 0
23/11/2011
9.29
 331,400 9.29 9.43 9.08 0 0 0
22/11/2011
9.15
 311,100 9.15 9.29 8.94 0 10,000 -0.1
21/11/2011
9.29
 276,200 9.29 9.36 9.15 0 30,000 -0.4
18/11/2011
9.29
 453,900 9.36 9.43 9.15 12,000 0 0.2
17/11/2011
9.50
 332,000 9.43 9.92 9.43 0 100 0.0
16/11/2011
9.78
 429,700 9.50 9.85 9.43 0 0 0
15/11/2011
9.43
 484,800 9.29 9.50 9.29 0 0 0
14/11/2011
9.36
 445,700 9.64 9.64 9.22 0 0 0
11/11/2011
9.50
 399,500 9.57 9.71 9.43 0 0 0
10/11/2011
9.57
 411,100 9.57 9.64 9.43 0 0 0
09/11/2011
9.71
 268,400 9.92 9.92 9.64 300 0 0.0
08/11/2011
9.92
 438,600 9.50 9.92 9.43 0 0 0
07/11/2011
9.71
 490,600 9.43 9.92 9.43 0 0 0
04/11/2011
9.92
 641,500 10.06 10.20 9.85 0 17,000 -0.2
03/11/2011
9.99
 482,700 9.92 10.06 9.78 0 0 0
02/11/2011
9.99
 505,300 10.20 10.20 9.85 2,000 0 0.0
01/11/2011
10.34
 960,500 10.83 10.83 10.27 0 10,000 -0.2
31/10/2011
10.83
 1,716,100 11.04 11.04 10.55 17,000 7,000 0.2
28/10/2011
10.48
 930,800 9.99 10.48 9.92 0 45,500 -0.7
27/10/2011
9.85
 285,800 9.85 9.99 9.78 0 2,800 0.0
26/10/2011
9.85
 293,600 9.78 9.92 9.71 0 0 0
25/10/2011
9.78
 393,800 10.20 10.20 9.78 0 10,000 -0.1
24/10/2011
10.06
 454,800 10.13 10.41 9.99 0 0 0
21/10/2011
10.27
 535,400 9.92 10.34 9.85 5,400 0 0.1
20/10/2011
9.78
 478,300 10.41 10.41 9.78 0 121,300 -1.7
19/10/2011
9.78
 492,400 9.36 9.99 9.36 32,100 1,500 0.4
18/10/2011
9.57
 684,100 9.78 9.78 9.43 1,500 0 0.0
17/10/2011
9.78
 467,400 10.06 10.13 9.78 1,000 0 0.0
14/10/2011
9.99
 521,500 9.99 10.20 9.99 0 13,000 -0.2
13/10/2011
9.99
 559,600 9.99 10.20 9.78 0 0 0
12/10/2011
9.99
 1,206,500 10.48 10.48 9.92 0 20,000 -0.3
11/10/2011
10.48
 395,400 10.55 10.97 10.48 0 34,000 -0.5
10/10/2011
10.55
 506,800 10.62 10.76 10.41 10,800 8,000 0.0
07/10/2011
10.83
 549,300 11.39 11.39 10.76 0 0 0
06/10/2011
11.18
 616,000 10.76 11.32 10.76 10,000 0 0.2
05/10/2011
10.55
 667,600 10.76 10.90 10.55 3,000 20,000 -0.3
04/10/2011
10.83
 582,700 10.55 10.83 10.34 0 0 0
03/10/2011
10.55
 1,019,700 10.83 10.97 10.41 0 15,000 -0.2
30/09/2011
10.83
 569,100 11.18 11.18 10.83 5,300 21,500 -0.3
29/09/2011
11.11
 1,324,700 11.60 11.60 10.97 20,000 50,000 -0.5
28/09/2011
11.60
 680,300 11.80 12.08 11.53 24,200 12,000 0.2
27/09/2011
11.60
 730,600 11.67 11.80 11.53 61,000 0 1.0
26/09/2011
11.67
 601,600 11.74 11.87 11.53 0 0 0
23/09/2011
11.94
 505,500 12.15 12.15 11.74 2,000 0 0.0
22/09/2011
12.08
 1,117,100 11.87 12.22 11.80 27,500 0 0.5
21/09/2011
11.87
 865,000 11.74 11.94 11.53 0 96,100 -1.6
20/09/2011
11.53
 578,000 11.80 12.01 11.53 2,000 52,700 -0.8
19/09/2011
11.87
 686,100 11.74 12.01 11.60 50,000 0 0.9
16/09/2011
11.74
 1,114,500 12.15 12.15 11.60 90,000 62,800 0.5
15/09/2011
11.94
 1,322,800 11.87 12.36 11.67 700 1,000 0.0
14/09/2011
12.15
 1,792,300 12.92 12.99 12.15 27,200 214,700 -3.3
13/09/2011
12.78
 1,128,000 12.85 13.48 12.71 0 0 0
12/09/2011
12.92
 1,440,600 12.57 13.13 12.29 4,700 13,500 -0.2
09/09/2011
12.57
 1,347,700 12.64 12.99 12.29 35,000 11,000 0.4
08/09/2011
12.71
 2,122,200 12.99 12.99 12.64 25,000 54,400 -0.6
07/09/2011
12.22
 1,073,000 11.60 12.22 11.60 66,400 800 1.1
06/09/2011
11.60
 1,153,300 11.87 11.87 11.32 13,800 110,000 -1.6
05/09/2011
11.67
 1,416,000 12.36 12.36 11.60 29,100 142,200 -1.9
01/09/2011
12.36
 1,292,200 12.15 12.57 12.08 0 0 0
31/08/2011
12.29
 1,602,100 12.43 12.85 12.08 150,800 110,000 0.7
30/08/2011
12.29
 1,861,900 12.64 12.71 12.22 3,400 106,300 -1.8
29/08/2011
12.15
 1,411,400 11.80 12.15 11.46 5,000 5,000 0.0
26/08/2011
11.46
 1,095,100 11.46 11.67 11.18 0 5,000 -0.1
25/08/2011
11.46
 1,561,600 11.60 11.67 10.97 72,000 0 1.2
24/08/2011
11.32
 1,820,900 11.74 12.29 11.18 156,000 5,000 2.6
23/08/2011
11.60
 2,077,500 11.94 12.22 11.53 79,300 0 1.3
22/08/2011
12.01
 706,000 11.18 12.01 11.18 0 1,000 0.0
19/08/2011
11.18
 1,466,300 11.39 11.67 10.90 2,100 243,000 -3.8
18/08/2011
11.39
 1,481,700 11.18 11.46 11.18 201,400 0 3.3
17/08/2011
10.97
 1,686,200 10.41 10.97 10.34 130,000 0 2.0
16/08/2011
10.27
 707,400 10.13 10.55 10.13 0 60,000 -0.9
15/08/2011
10.13
 573,700 10.27 10.27 10.06 0 133,000 -1.9
12/08/2011
10.27
 541,700 10.20 10.48 10.13 0 14,000 -0.2
11/08/2011
10.20
 852,900 9.78 10.27 9.71 100 100 0
10/08/2011
10.34
 839,000 10.34 10.41 9.92 80,000 0 1.2

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