CTCP Chứng khoán Bảo Việt (bvs)

37.30
-0.80
(-2.10%)
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
(2024-10-28) 		-3 -7.37% 12,716,310 -170,400 -6.9
36.90
41.50
38.10
2 tháng
(2024-09-27) 		-3.99 -9.58% 26,975,411 -1,692,300 -66.5
36.90
43.66
38.10
3 tháng
(2024-08-28) 		-0.95 -2.47% 42,368,897 -1,772,500 -70.4
36.90
43.66
38.10
6 tháng
(2024-05-30) 		-7.43 -16.46% 97,701,850 -2,333,200 -92.2
31.39
46.99
38.10
12 tháng
(2023-12-04) 		12.19 47.80% 170,246,404 -4,713,227 -165.9
24.53
46.99
38.10
24 tháng
(2022-12-07) 		23.07 157.61% 255,125,518 -3,594,234 -131.4
14.63
46.99
38.10
36 tháng
(2021-12-13) 		2.08 5.84% 318,877,310 -4,493,504 -145.8
10.95
46.99
38.10
60 tháng
(2019-12-23) 		29.68 370.04% 606,141,067 -18,249,746 -380.1
6.40
46.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2023
27.66
 398,600 27.66 27.85 27.10 0 2,000 -0.1
15/09/2023
27.66
 263,700 27.76 28.23 27.29 0 17,860 0
14/09/2023
27.76
 808,300 28.14 28.70 27.48 198,000 1,000 5.9
13/09/2023
28.14
 857,000 28.14 29.08 26.91 0 0 0
12/09/2023
28.14
 632,900 26.53 28.42 26.63 0 1,000 -0.0
11/09/2023
26.53
 542,100 27.00 27.48 26.53 1,000 5,300 -0.1
08/09/2023
27.00
 345,200 27.19 27.48 26.91 0 1,000 -0.0
07/09/2023
27.19
 299,800 27.38 27.76 27.10 26,500 0 0.8
06/09/2023
27.38
 675,000 26.91 28.23 26.63 3,000 100 0.1
05/09/2023
26.91
 535,000 27.19 27.57 26.81 168,100 3,500 4.8
31/08/2023
27.19
 312,100 26.91 27.29 26.91 26,400 300 0.8
30/08/2023
26.91
 807,000 26.06 27.10 25.68 500 0 0.0
29/08/2023
26.06
 611,400 25.68 26.15 25.30 116,400 1,600 3.2
28/08/2023
25.68
 532,800 25.02 25.68 25.11 171,300 0 4.6
25/08/2023
25.02
 403,200 25.02 25.49 24.55 0 0 0
24/08/2023
25.02
 602,400 24.36 25.11 22.00 102,400 0 2.7
23/08/2023
24.36
 226,300 24.64 25.02 24.36 7,900 0 0.2
22/08/2023
24.64
 838,400 23.79 24.64 23.32 111,800 0 2.8
21/08/2023
23.79
 592,900 23.13 23.98 23.13 231,500 300 5.8
18/08/2023
23.13
 828,000 25.59 25.59 23.13 200 0 0.0
17/08/2023
25.59
 1,346,100 24.93 25.87 24.93 288,900 8,700 7.6
16/08/2023
24.93
 280,000 25.30 25.30 24.74 1,300 44 0.0
15/08/2023
25.30
 666,800 25.11 25.59 24.93 365,300 500 9.8
14/08/2023
25.11
 738,500 24.26 25.49 24.36 0 0 0
11/08/2023
24.26
 407,000 24.45 24.45 23.79 100 0 0.0
10/08/2023
24.45
 574,200 24.93 25.02 24.45 94,000 300 2.5
09/08/2023
24.93
 398,300 25.21 25.30 24.74 0 0 0
08/08/2023
25.21
 385,400 25.49 25.96 25.11 0 0 0
07/08/2023
25.49
 874,900 24.93 25.49 24.93 0 1,300 -0.0
04/08/2023
24.93
 474,500 24.55 25.11 24.36 1,119 24,640 -0.6
03/08/2023
24.55
 422,800 24.83 25.02 24.45 17,200 410 0.4
02/08/2023
24.83
 734,600 24.83 24.93 24.36 27,900 0 0.7
01/08/2023
24.83
 820,600 25.49 25.68 24.83 6,500 5,000 0.0
31/07/2023
25.49
 643,400 25.21 27.66 25.21 12,218 400 0.3
28/07/2023
25.21
 776,100 24.64 25.30 24.64 0 1,100 -0.0
27/07/2023
24.64
 652,500 24.64 24.93 24.26 57,800 1,900 1.4
26/07/2023
24.64
 619,700 24.74 24.93 24.45 0 0 0
25/07/2023
24.74
 576,400 25.02 25.40 24.64 0 0 0
24/07/2023
25.02
 914,400 25.30 25.78 24.83 46,000 0 1.2
21/07/2023
25.30
 570,900 25.21 25.49 24.93 0 0 0
20/07/2023
25.21
 706,100 24.64 25.49 24.74 0 0 0
19/07/2023
24.64
 1,203,600 24.36 25.87 24.26 3,500 0 0.1
18/07/2023
24.36
 266,900 24.45 24.45 24.17 400 0 0.0
17/07/2023
24.45
 405,200 24.55 25.11 24.36 800 0 0.0
14/07/2023
24.55
 497,600 24.36 24.64 24.17 5,200 0 0.1
13/07/2023
24.36
 433,000 24.26 24.64 24.17 0 2,000 -0.1
12/07/2023
24.26
 643,000 24.74 25.11 24.26 0 0 0
11/07/2023
24.74
 549,400 24.74 24.93 24.45 0 0 0
10/07/2023
24.74
 1,568,200 23.60 24.74 23.70 0 0 0
07/07/2023
23.60
 337,000 22.85 23.60 22.66 0 23,400 -0.6
06/07/2023
22.85
 709,700 23.13 23.60 22.47 0 40,000 -1.0
05/07/2023
23.13
 718,184 23.13 23.98 23.13 0 40,000 -1.0
04/07/2023
23.13
 625,273 22.47 23.13 22.28 1,500 40,000 -0.9
03/07/2023
22.47
 270,176 22.09 22.75 22.09 0 40,000 -0.9
30/06/2023
22.09
 413,741 22.28 22.57 22.00 0 0 0
29/06/2023
22.28
 1,131,557 23.42 23.51 22.28 3,800 40,000 -0.9
28/06/2023
23.42
 534,909 23.51 23.89 23.32 0 40,000 -1.0
27/06/2023
23.51
 477,622 23.60 23.98 23.32 0 40,000 -1.0
26/06/2023
23.60
 661,944 23.89 24.26 22.66 100 41,000 -1.0
23/06/2023
23.89
 1,375,220 23.32 24.36 23.04 0 40,000 -1.0
22/06/2023
23.32
 95,556 23.23 23.89 23.23 0 0 0
21/06/2023
23.23
 914,174 22.38 23.60 22.57 0 49,400 -1.2
20/06/2023
22.38
 319,135 22.00 22.66 22.00 0 0 0
19/06/2023
22.00
 299,859 22.09 22.47 21.81 1,000 32,900 -0.7
16/06/2023
22.09
 1,216,349 21.90 23.32 22.00 0 40,000 -1.0
15/06/2023
21.90
 261,973 21.72 22.00 21.53 0 40,100 -0.9
14/06/2023
21.72
 446,640 22.09 22.38 21.72 0 40,000 -0.9
13/06/2023
22.09
 381,479 22.09 22.28 21.81 0 0 0
12/06/2023
22.09
 532,642 22.00 22.28 21.34 0 41,300 -0.9
09/06/2023
22.00
 630,703 21.81 22.19 21.34 100 45,800 -1.1
08/06/2023
21.81
 859,362 22.94 23.04 21.81 100 40,000 -0.9
07/06/2023
22.94
 536,363 23.13 23.60 22.66 0 46,800 -1.1
06/06/2023
23.13
 802,092 22.75 23.32 21.72 0 40,000 -1.0
05/06/2023
22.75
 474,691 23.51 23.79 22.75 9,000 40,000 -0.8
02/06/2023
23.51
 880,674 22.47 24.26 22.47 0 43,500 -1.1
01/06/2023
22.47
 471,213 22.19 22.47 21.72 0 40,000 -0.9
31/05/2023
22.19
 360,710 22.28 22.66 22.09 0 40,300 -1.0
30/05/2023
22.28
 933,520 22.09 22.75 21.81 0 103,800 -2.5
29/05/2023
22.09
 447,404 21.43 22.09 21.43 1,800 42,800 -0.9
26/05/2023
21.43
 364,304 21.81 21.81 21.34 0 0 0
25/05/2023
21.81
 414,260 22.09 22.19 21.62 0 40,000 -0.9
24/05/2023
22.09
 669,376 21.90 22.47 21.72 0 40,000 -0.9
23/05/2023
21.90
 427,228 21.90 22.38 21.81 0 40,000 -0.9
22/05/2023
21.90
 391,491 22.47 22.66 21.81 2,000 50,000 -1.1
19/05/2023
22.47
 441,818 22.00 22.66 21.62 0 50,300 -1.2
18/05/2023
22.00
 1,134,042 20.77 22.57 20.58 100 16,500 -0.4
17/05/2023
20.77
 278,446 20.96 21.15 20.58 0 16,500 -0.4
16/05/2023
20.96
 401,532 20.49 21.24 20.39 0 15,000 -0.3
15/05/2023
20.49
 364,600 21.53 21.72 20.49 0 10,000 -0.2
12/05/2023
21.53
 405,300 21.43 21.53 21.05 0 18,000 -0.4
11/05/2023
21.43
 405,454 21.34 21.62 20.96 0 13,200 -0.3
10/05/2023
21.34
 531,501 20.68 21.34 20.87 0 20,000 -0.4
09/05/2023
20.68
 470,834 20.30 21.24 20.58 0 30,800 -0.7
08/05/2023
20.30
 567,576 18.51 20.30 18.60 0 17,000 -0.4
05/05/2023
18.51
 194,121 18.32 18.60 18.32 0 15,000 -0.3
04/05/2023
18.32
 122,010 18.03 18.60 18.03 0 15,200 -0.3
28/04/2023
18.03
 98,832 17.84 18.22 17.84 0 500 -0.0
27/04/2023
17.84
 146,100 17.94 18.22 17.84 1,100 15,500 -0.3
26/04/2023
17.94
 137,519 18.32 18.41 17.94 500 10,000 -0.2
25/04/2023
18.32
 206,700 18.69 18.88 18.03 1,200 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |