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)
07/09/2009
30.63
 894,900 31.21 31.30 29.24 1,400 80,500 0
04/09/2009
31.21
 1,006,700 33.08 33.26 30.94 9,600 900 0
03/09/2009
33.08
 1,500,700 32.06 34.29 32.01 700 7,500 0
01/09/2009
32.06
 203,000 30.00 32.06 32.06 0 3,600 0
31/08/2009
30.00
 369,700 28.52 30.00 29.06 0 100 0
28/08/2009
28.52
 636,700 27.67 29.06 27.50 3,600 0 0
27/08/2009
27.67
 524,400 27.23 28.17 27.50 0 1,200 0
26/08/2009
27.23
 686,000 27.90 28.39 26.60 0 1,200 0
25/08/2009
27.90
 1,388,200 26.83 28.26 26.07 0 30,700 0
24/08/2009
26.83
 823,500 25.57 27.27 25.75 219,000 0 0
21/08/2009
25.57
 1,058,300 24.50 26.29 24.59 8,000 6,200 0
20/08/2009
24.50
 202,200 24.77 25.04 24.46 0 2,000 0
19/08/2009
24.77
 280,500 24.41 25.17 24.32 0 0 0
18/08/2009
24.41
 326,800 24.77 24.81 23.92 0 2,800 0
17/08/2009
24.77
 365,100 25.57 25.57 23.79 36,000 7,000 0
14/08/2009
25.57
 564,300 25.35 25.93 25.39 85,000 1,000 0
13/08/2009
25.35
 976,000 24.05 26.20 25.04 16,700 2,100 0
12/08/2009
24.05
 481,500 24.01 25.04 23.70 1,200 1,700 0
11/08/2009
24.01
 206,500 24.28 24.28 23.70 27,000 11,000 0
10/08/2009
24.28
 276,700 23.92 24.59 23.70 1,000 8,500 0
07/08/2009
23.92
 247,000 23.92 24.05 23.38 0 5,000 0
06/08/2009
23.92
 461,500 24.50 25.04 23.92 0 109,000 0
05/08/2009
24.50
 549,000 24.37 24.59 24.01 72,000 78,000 0
04/08/2009
24.37
 407,100 23.70 25.04 24.14 114,600 10,000 0
03/08/2009
23.70
 297,400 24.32 25.04 23.47 16,000 40,400 0
31/07/2009
24.32
 499,400 22.76 24.41 23.34 2,000 71,900 0
30/07/2009
22.76
 424,900 23.52 23.52 22.49 33,000 10,000 0
29/07/2009
23.52
 425,400 23.79 25.04 23.29 15,600 16,400 0
28/07/2009
23.79
 1,744,500 23.47 25.08 23.70 122,600 13,200 0
27/07/2009
23.47
 214,100 21.95 23.47 23.47 0 200 0
24/07/2009
21.95
 129,500 21.19 21.95 21.95 0 1,000 0
23/07/2009
21.19
 429,900 19.63 21.19 19.18 1,000 900 0
22/07/2009
19.63
 180,900 19.72 20.30 19.54 5,000 2,000 0
21/07/2009
19.72
 219,600 19.63 20.34 19.31 0 0 0
20/07/2009
19.63
 417,300 20.75 20.75 19.54 8,100 7,000 0
17/07/2009
20.75
 175,600 21.68 21.77 20.61 0 4,800 0
16/07/2009
21.68
 370,200 20.92 22.35 21.37 56,000 3,000 0
15/07/2009
20.92
 243,600 20.43 21.42 20.57 5,500 0 0
14/07/2009
20.43
 395,100 20.61 21.68 20.21 50,000 28,000 0
13/07/2009
20.61
 347,100 21.91 21.91 20.57 5,000 3,600 0
10/07/2009
21.91
 427,500 22.67 22.85 21.46 3,000 54,300 0
09/07/2009
22.67
 172,200 23.03 23.47 22.58 7,600 0 0
08/07/2009
23.03
 428,500 22.80 23.70 21.68 25,300 0 0
07/07/2009
22.80
 399,400 23.16 23.79 22.67 3,600 0 0
06/07/2009
23.16
 259,200 22.00 23.16 21.91 16,000 900 0
03/07/2009
22.00
 400,600 22.58 22.58 20.66 95,300 4,500 0
02/07/2009
22.58
 551,600 21.46 22.80 21.01 183,900 0 0
01/07/2009
21.46
 473,500 22.76 22.76 21.42 15,000 1,500 0
30/06/2009
22.76
 493,700 23.74 24.90 22.27 78,300 34,500 0
29/06/2009
23.74
 396,900 24.50 24.77 23.52 24,300 1,500 0
26/06/2009
24.50
 495,500 23.70 25.57 23.70 171,200 4,500 0
25/06/2009
23.70
 868,500 22.89 24.14 22.80 158,000 16,400 0
24/06/2009
22.89
 465,300 21.37 22.89 20.12 82,000 20,500 0
23/06/2009
21.37
 818,100 22.89 22.89 21.37 218,000 46,300 0
22/06/2009
22.89
 326,400 24.10 24.59 22.89 57,000 0 0
19/06/2009
24.10
 482,800 24.72 25.71 23.03 61,800 0 0
18/06/2009
24.72
 670,800 24.37 24.99 23.70 129,000 32,300 0
17/06/2009
24.37
 1,085,400 24.95 25.04 23.20 18,400 128,400 0
16/06/2009
24.95
 117,700 26.78 26.78 24.95 1,200 0 0
15/06/2009
26.78
 731,000 28.17 28.79 26.78 1,500 5,500 0
12/06/2009
28.17
 860,200 29.33 30.49 26.83 11,100 1,000 0
11/06/2009
29.33
 1,233,100 27.50 29.42 26.83 171,300 7,200 0
10/06/2009
27.50
 1,342,400 28.61 29.51 27.50 31,700 13,600 0
09/06/2009
28.61
 1,056,300 28.57 30.54 28.39 38,500 7,000 0
08/06/2009
28.57
 114,900 26.74 28.57 28.57 0 700 0
05/06/2009
26.74
 705,400 25.13 26.74 25.93 71,600 600 0
04/06/2009
25.13
 705,500 24.32 25.71 23.70 12,000 100 0
03/06/2009
24.32
 1,005,100 24.32 24.81 23.61 6,600 3,000 0
02/06/2009
24.32
 1,228,300 23.16 24.37 24.10 14,000 2,200 0
01/06/2009
23.16
 771,200 22.18 23.16 22.18 19,000 10,500 0
29/05/2009
22.18
 984,000 21.86 22.89 20.70 5,500 24,500 0
28/05/2009
21.86
 907,800 23.11 23.11 21.86 0 8,700 0
27/05/2009
23.11
 974,000 23.70 25.22 22.58 1,000 0 0
26/05/2009
23.70
 1,632,300 22.22 23.70 22.80 38,000 10,600 0
25/05/2009
22.22
 189,900 21.82 22.22 21.68 6,600 1,000 0
22/05/2009
21.82
 1,633,700 21.37 21.91 20.57 4,100 1,400 0
21/05/2009
21.37
 1,546,000 22.98 23.70 21.24 10,000 62,900 0
20/05/2009
22.98
 1,938,800 21.51 22.98 21.73 800 25,500 0
19/05/2009
21.51
 100,500 20.16 21.51 21.51 0 5,500 0
18/05/2009
20.16
 1,406,600 18.87 20.16 19.27 0 24,700 0
15/05/2009
18.87
 299,300 18.33 18.87 18.33 0 7,300 0
14/05/2009
18.33
 1,110,200 18.33 18.78 17.26 1,000 24,000 0
13/05/2009
18.33
 1,297,000 19.67 19.67 17.62 87,700 7,500 0
12/05/2009
19.67
 1,943,400 18.64 20.12 17.57 41,100 34,000 0
11/05/2009
18.64
 1,334,400 18.60 19.49 17.88 121,700 10,800 0
08/05/2009
18.60
 2,283,800 17.39 18.60 16.99 42,000 71,300 0
07/05/2009
17.39
 100,400 16.27 17.39 17.39 0 0 0
06/05/2009
16.27
 3,685,700 15.25 16.27 15.65 142,000 8,500 0
05/05/2009
15.25
 22,200 14.26 15.25 15.25 0 0 0
04/05/2009
14.26
 4,700 13.37 14.26 14.26 0 1,200 0
29/04/2009
13.37
 301,700 12.88 13.37 13.19 0 100 0
28/04/2009
12.88
 998,600 12.07 12.88 11.27 1,400 11,000 0
27/04/2009
12.07
 2,337,900 12.97 12.97 12.07 48,700 0 0
24/04/2009
12.97
 82,900 13.90 13.90 12.97 1,500 0 0
23/04/2009
13.90
 109,700 14.93 14.93 13.90 6,500 0 0
22/04/2009
14.93
 680,800 16.05 16.05 14.93 5,400 0 0
21/04/2009
16.05
 6,600 17.26 17.26 16.05 100 0 0
20/04/2009
17.26
 26,600 17.84 17.84 17.26 17,000 0 0
17/04/2009
17.84
 2,867,900 19.14 20.43 17.84 72,000 26,500 0
16/04/2009
19.14
 341,600 17.88 19.14 19.14 75,000 15,300 0

Chính sách bảo mật | Điều khoản sử dụng |