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)
17/11/2008
11.98
 206,400 12.52 12.52 11.85 600 147,900 0
14/11/2008
12.52
 415,100 12.34 13.01 12.21 1,600 197,500 0
13/11/2008
12.34
 358,600 12.74 12.97 11.89 2,000 228,100 0
12/11/2008
12.74
 424,700 13.64 13.64 12.74 1,000 145,000 0
11/11/2008
13.64
 74,300 14.31 14.53 13.64 14,000 5,000 0
10/11/2008
14.31
 225,000 14.66 15.74 13.86 29,600 75,000 0
07/11/2008
14.66
 252,700 15.07 15.20 14.66 14,000 51,000 0
06/11/2008
15.07
 685,300 14.98 16.01 14.53 13,000 125,700 0
05/11/2008
14.98
 8,600 14.22 14.98 14.98 0 226,000 0
04/11/2008
14.22
 73,900 13.55 14.22 12.97 0 9,000 0
03/11/2008
13.55
 231,900 12.74 13.59 11.89 300 1,100 0
31/10/2008
12.74
 259,100 12.21 12.74 12.30 2,300 163,000 0
30/10/2008
12.21
 216,900 11.45 12.21 11.22 11,300 95,000 0
29/10/2008
11.45
 278,900 11.31 11.45 11.04 1,100 135,900 0
28/10/2008
11.31
 150,500 11.27 11.62 10.55 100 4,900 0
27/10/2008
11.27
 108,100 12.16 12.30 11.27 0 1,400 0
24/10/2008
12.16
 147,500 12.83 12.83 11.94 1,300 8,800 0
23/10/2008
12.83
 100,300 14.04 14.04 12.83 100 7,600 0
22/10/2008
14.04
 96,800 14.53 14.53 13.41 2,600 6,500 0
21/10/2008
14.53
 184,200 14.08 15.20 13.32 500 6,000 0
20/10/2008
14.08
 89,800 15.16 15.20 14.08 10,500 21,000 0
17/10/2008
15.16
 84,300 15.20 16.10 14.53 1,500 0 0
16/10/2008
15.20
 126,800 16.68 16.68 15.20 1,000 15,000 0
15/10/2008
16.68
 185,300 15.96 17.03 14.98 1,800 200 0
14/10/2008
15.96
 200 14.62 15.96 15.96 0 0 0
13/10/2008
14.62
 164,400 15.65 16.32 14.58 1,600 4,900 0
10/10/2008
15.65
 24,300 16.54 16.54 15.65 2,000 0 0
09/10/2008
16.54
 279,400 17.75 17.88 16.54 10,400 1,800 0
08/10/2008
17.75
 23,400 19.05 19.05 17.75 200 0 0
07/10/2008
19.05
 11,000 20.39 20.39 19.05 0 0 0
06/10/2008
20.39
 80,700 22.00 22.00 20.39 3,800 5,000 0
03/10/2008
22.00
 90,500 22.18 22.31 21.28 26,100 0 0
02/10/2008
22.18
 105,200 21.77 22.62 21.46 900 3,000 0
01/10/2008
21.77
 150,100 21.68 22.80 20.61 3,800 25,800 0
30/09/2008
21.68
 9,500 24.59 24.59 21.68 0 0 0
29/09/2008
24.59
 258,600 23.25 25.44 22.27 109,200 113,300 0
26/09/2008
23.25
 370,600 23.65 24.50 22.80 20,500 200,100 0
25/09/2008
23.65
 307,100 22.35 24.01 21.91 22,900 117,900 0
24/09/2008
22.35
 109,400 23.25 23.25 21.68 4,200 0 0
23/09/2008
23.25
 434,200 24.19 25.04 22.53 117,200 0 0
22/09/2008
24.19
 23,300 23.56 24.19 24.19 0 0 0
19/09/2008
23.56
 361,100 22.04 23.56 20.52 56,000 7,100 0
18/09/2008
22.04
 3,800 23.70 23.70 22.04 0 0 0
17/09/2008
23.70
 98,300 25.35 25.35 23.70 7,400 1,600 0
16/09/2008
25.35
 91,900 27.72 27.72 25.35 800 3,000 0
15/09/2008
27.72
 623,100 28.57 30.18 26.60 5,000 16,300 0
12/09/2008
28.57
 10,500 30.72 30.72 28.57 0 0 0
11/09/2008
30.72
 54,600 32.32 32.32 30.72 3,200 0 0
10/09/2008
32.32
 166,000 33.40 33.98 32.32 4,000 6,300 0
09/09/2008
33.40
 255,800 35.77 36.66 33.40 25,900 25,200 0
08/09/2008
35.77
 584,900 36.97 39.48 34.38 48,300 10,800 0
05/09/2008
36.97
 532,100 34.56 36.97 34.87 21,300 51,300 0
04/09/2008
34.56
 55,500 32.32 34.56 34.56 45,500 51,000 0
03/09/2008
32.32
 5,400 30.27 32.32 32.32 0 3,100 0
29/08/2008
30.27
 609,500 28.97 30.27 29.06 165,900 324,500 0
28/08/2008
28.97
 776,600 27.09 28.97 25.22 5,300 88,800 0
27/08/2008
27.09
 2,000 25.35 27.09 27.09 0 0 0
26/08/2008
25.35
 100 23.70 25.35 25.35 0 0 0
25/08/2008
23.70
 4,400 22.18 23.70 23.70 0 2,000 0
22/08/2008
22.18
 7,500 20.75 22.18 22.18 0 1,000 0
21/08/2008
20.75
 11,600 19.40 20.75 20.75 0 0 0
20/08/2008
19.40
 41,800 18.15 19.40 19.40 0 0 0
19/08/2008
18.15
 29,600 16.99 18.15 18.15 0 100,500 0
18/08/2008
16.99
 150,600 15.92 16.99 16.99 0 2,800 0
15/08/2008
15.92
 900 15.34 15.92 15.92 0 0 0
14/08/2008
15.34
 4,600 14.75 15.34 15.34 0 400 0
13/08/2008
14.75
 6,200 14.22 14.75 14.75 0 200 0
12/08/2008
14.22
 8,200 13.68 14.22 14.22 0 300 0
11/08/2008
13.68
 400 13.19 13.68 13.68 0 100 0
08/08/2008
13.19
 94,800 12.88 13.19 12.38 100 300 0
07/08/2008
12.88
 691,300 12.88 13.37 12.38 26,700 121,300 0
06/08/2008
12.88
 20,500 13.41 13.41 12.88 4,700 15,300 0
05/08/2008
13.41
 1,400 13.95 13.95 13.41 400 0 0
04/08/2008
13.95
 3,100 14.49 14.49 13.95 0 0 0
01/08/2008
14.49
 2,300 15.07 15.07 14.49 800 0 0
31/07/2008
15.07
 6,500 15.69 15.69 15.07 200 0 0
30/07/2008
15.69
 7,300 16.32 16.32 15.69 0 0 0
29/07/2008
16.32
 19,700 16.99 16.99 16.32 100 0 0
28/07/2008
16.99
 2,600 17.66 17.66 16.99 1,000 0 0
25/07/2008
17.66
 600 18.38 18.38 17.66 0 0 0
24/07/2008
18.38
 11,000 19.14 19.14 18.38 9,000 0 0
23/07/2008
19.14
 700 19.90 19.90 19.14 100 0 0
22/07/2008
19.90
 1,800 20.70 20.70 19.90 400 0 0
21/07/2008
20.70
 25,500 20.61 21.73 20.70 10,200 0 0
18/07/2008
20.61
 292,200 21.42 22.27 20.57 28,700 2,000 0
17/07/2008
21.42
 27,800 20.70 21.42 21.42 0 0 0
16/07/2008
20.70
 369,100 19.94 20.70 19.18 13,300 2,000 0
15/07/2008
19.94
 69,500 19.76 19.94 19.94 5,000 0 0
14/07/2008
19.76
 366,800 19.00 19.76 18.24 7,900 0 0
11/07/2008
19.00
 156,800 18.29 19.00 19.00 0 100 0
10/07/2008
18.29
 17,400 17.62 18.29 18.29 0 0 0
09/07/2008
17.62
 110,200 17.53 17.62 17.08 5,200 100 0
08/07/2008
17.53
 218,600 16.99 17.53 16.18 3,000 100 0
07/07/2008
16.99
 443,000 16.54 17.17 15.92 102,600 9,000 0
04/07/2008
16.54
 107,800 15.92 16.54 16.54 100 69,900 0
03/07/2008
15.92
 71,600 15.34 15.92 15.92 0 0 0
02/07/2008
15.34
 146,700 14.75 15.34 15.16 25,500 100 0
01/07/2008
14.75
 23,900 14.40 14.75 14.75 3,800 0 0
30/06/2008
14.40
 123,000 14.17 14.40 13.64 3,800 4,000 0
27/06/2008
14.17
 201,800 13.86 14.17 13.10 15,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |