CTCP Chứng khoán Bảo Việt (bvs)

27.40
0
(0%)
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)
18/10/2010
12.50
 182,700 12.64 12.71 12.43 0 0 0
15/10/2010
12.64
 97,300 12.08 12.85 12.08 4,900 0 0.1
14/10/2010
12.78
 106,700 12.92 13.06 12.71 0 9,500 -0.2
13/10/2010
12.78
 111,100 12.57 12.92 12.57 17,000 0 0.3
12/10/2010
12.71
 220,300 12.71 12.92 12.57 600 0 0.0
11/10/2010
12.85
 115,300 13.06 13.27 12.85 0 9,100 -0.2
08/10/2010
12.99
 249,900 13.13 13.34 12.92 0 5,000 -0.1
07/10/2010
13.20
 191,400 13.55 13.55 13.06 0 28,500 -0.5
06/10/2010
13.48
 239,800 12.15 13.83 12.15 1,300 0 0.0
05/10/2010
13.27
 251,900 12.99 13.55 12.78 5,000 10,000 -0.1
04/10/2010
13.06
 367,200 13.90 13.90 12.99 3,500 0 0.1
01/10/2010
13.83
 188,700 14.04 14.11 13.76 0 40,000 -0.8
30/09/2010
14.04
 151,500 14.11 14.25 13.97 0 0 0
29/09/2010
14.25
 221,100 14.81 14.81 14.18 10,000 0 0.2
28/09/2010
14.74
 189,000 14.74 15.09 14.60 6,000 32,400 -0.6
27/09/2010
14.67
 225,900 14.95 15.02 14.39 0 0 0
24/09/2010
14.67
 289,500 14.67 15.02 14.53 700 15,000 -0.3
23/09/2010
14.81
 373,600 14.67 15.02 14.32 5,000 0 0.1
22/09/2010
15.09
 156,100 15.23 15.44 14.95 0 0 0
21/09/2010
15.02
 539,900 15.72 15.86 14.95 0 0 0
20/09/2010
15.37
 956,000 15.58 15.86 15.16 5,000 60,000 -1.2
17/09/2010
15.02
 562,600 13.97 15.02 13.97 0 40,700 -0.9
16/09/2010
14.18
 142,500 14.04 14.25 13.69 0 0 0
15/09/2010
14.04
 110,600 14.11 14.46 13.76 300 0 0.0
14/09/2010
14.18
 284,100 13.76 14.74 13.69 0 0 0
13/09/2010
13.69
 364,600 14.60 14.60 13.62 300 0 0.0
10/09/2010
14.32
 987,400 15.37 15.51 14.32 1,200 0 0.0
09/09/2010
15.30
 494,000 15.44 15.86 14.95 0 100,000 -2.2
08/09/2010
15.02
 772,700 15.37 15.37 14.95 10,000 10,000 0
07/09/2010
15.79
 681,000 16.90 16.90 15.79 0 41,000 -0.9
06/09/2010
16.07
 648,700 16.07 16.07 15.79 9,300 215,000 -4.7
01/09/2010
15.30
 497,500 14.53 15.37 14.04 0 10,000 -0.2
31/08/2010
14.60
 739,700 14.32 14.60 13.62 10,000 2,400 0.2
30/08/2010
13.69
 300,600 13.27 13.69 13.27 0 150,400 -2.9
27/08/2010
12.92
 194,800 12.78 13.13 12.43 0 0 0
26/08/2010
12.99
 307,900 12.57 13.83 12.43 10,800 0 0.2
25/08/2010
13.13
 472,700 14.60 14.60 13.06 4,700 0 0.1
24/08/2010
13.90
 524,800 14.39 14.81 13.90 300 35,000 -0.7
23/08/2010
14.60
 88,000 15.23 15.30 14.53 0 0 0
20/08/2010
15.37
 314,700 15.09 15.86 14.95 100 0 0.0
19/08/2010
15.37
 263,200 15.37 15.93 15.23 0 0 0
18/08/2010
15.65
 238,300 16.21 16.28 15.58 1,000 0 0.0
17/08/2010
16.21
 207,800 17.11 17.18 16.00 0 0 0
16/08/2010
16.76
 425,000 15.93 16.76 15.93 0 26,100 -0.6
13/08/2010
15.93
 247,800 15.37 16.07 14.95 0 0 0
12/08/2010
15.23
 466,000 16.35 16.42 15.16 1,200 0 0.0
11/08/2010
16.48
 213,200 16.00 16.69 15.44 8,800 0 0.2
10/08/2010
16.07
 364,700 16.55 16.76 15.72 42,000 0 0.9
09/08/2010
16.69
 445,400 17.32 17.32 16.48 0 1,000 0.0
06/08/2010
17.60
 237,400 18.02 18.02 17.46 0 0 0
05/08/2010
17.74
 129,800 18.37 18.37 17.60 0 0 0
04/08/2010
18.02
 210,500 18.16 18.23 17.88 0 0 0
03/08/2010
18.23
 243,800 18.72 18.72 18.23 35,000 0 0.9
02/08/2010
18.30
 177,600 18.65 18.65 18.23 300 0 0.0
30/07/2010
18.65
 161,300 18.72 19.00 18.44 0 0 0
29/07/2010
18.51
 206,200 18.37 18.72 18.37 0 500 0.0
28/07/2010
18.58
 206,200 18.93 18.93 18.30 0 0 0
27/07/2010
18.79
 206,300 18.72 19.21 18.65 2,000 0 0.1
26/07/2010
18.51
 228,700 19.07 19.07 18.51 0 0 0
23/07/2010
18.93
 188,500 19.21 19.56 18.86 0 0 0
22/07/2010
19.07
 378,800 18.79 19.56 18.44 0 49,900 -1.3
21/07/2010
18.79
 875,600 19.56 19.56 18.51 2,400 20,500 -0.5
20/07/2010
19.56
 502,900 19.77 20.12 19.35 3,000 4,000 0.0
19/07/2010
19.70
 395,700 19.91 20.19 19.63 10,200 4,000 0.2
16/07/2010
20.40
 300,600 20.61 20.68 20.26 0 2,000 -0.1
15/07/2010
20.75
 449,200 21.65 21.79 20.61 200 0 0.0
14/07/2010
21.44
 1,530,600 21.72 21.72 21.16 5,000 0 0.2
13/07/2010
20.61
 669,600 19.77 20.61 19.63 3,000 46,000 -1.1
12/07/2010
19.49
 279,200 19.35 19.49 18.86 70,700 1,600 1.9
09/07/2010
19.28
 230,300 19.91 20.19 19.21 2,200 3,700 0.0
08/07/2010
19.35
 452,500 18.86 19.84 18.86 2,000 5,800 -0.1
07/07/2010
18.44
 261,600 18.58 19.00 18.30 500 44,800 -1.2
06/07/2010
18.44
 387,300 18.86 18.86 18.16 10,000 6,000 0.1
05/07/2010
18.86
 290,700 19.49 19.49 18.79 200 55,300 -1.5
02/07/2010
19.14
 238,900 19.42 19.56 19.07 0 25,000 -0.7
01/07/2010
19.21
 189,200 19.21 19.42 18.93 0 11,600 -0.3
30/06/2010
19.42
 391,500 21.37 21.37 19.21 4,100 130,000 -3.5
29/06/2010
19.98
 282,000 19.84 20.40 19.77 0 83,000 -2.4
28/06/2010
19.70
 279,800 19.63 19.91 19.49 0 106,500 -3.0
25/06/2010
19.84
 341,100 20.26 20.26 19.63 0 0 0
24/06/2010
20.19
 217,900 20.40 20.61 20.12 5,000 15,000 -0.3
23/06/2010
20.26
 299,100 20.54 20.54 20.26 2,000 71,500 -2.0
22/06/2010
20.40
 322,400 20.89 20.89 20.33 25,500 61,000 -1.0
21/06/2010
20.75
 261,400 20.82 20.96 20.61 10,000 64,800 -1.6
18/06/2010
20.82
 421,400 20.96 21.23 20.61 17,000 228,800 -6.3
17/06/2010
20.75
 355,300 21.03 21.51 20.75 100 116,400 -3.5
16/06/2010
21.30
 596,900 20.61 21.79 20.61 0 122,700 -3.7
15/06/2010
20.54
 201,700 20.75 20.75 20.47 1,000 0 0.0
14/06/2010
20.75
 228,200 20.96 20.96 20.54 300 0 0.0
11/06/2010
20.68
 209,600 20.82 21.30 20.54 0 100 0.0
10/06/2010
20.47
 192,600 19.91 20.68 19.91 0 0 0
09/06/2010
20.47
 237,000 21.10 21.10 20.33 0 0 0
08/06/2010
20.82
 328,700 20.54 20.89 20.26 0 0 0
07/06/2010
20.61
 626,000 21.30 21.30 20.26 2,300 400 0.1
04/06/2010
21.65
 348,200 22.00 22.07 21.58 0 0 0
03/06/2010
21.72
 408,800 22.35 22.77 21.58 800 0 0.0
02/06/2010
21.65
 312,800 21.30 21.86 21.30 0 0 0
01/06/2010
21.65
 371,900 22.14 22.14 21.37 9,000 0 0.3
31/05/2010
21.93
 343,000 23.05 23.05 21.65 500 44,000 -1.4
28/05/2010
22.98
 876,000 22.70 22.98 22.21 0 0 0

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