CTCP Chứng khoán Bảo Việt (bvs)

37.70
-0.30
(-0.79%)

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)
23/01/2008
72.50
18,600 74.71 74.71 71.39 200 5,000 0
22/01/2008
74.71
14,000 77.60 77.60 71.83 100 0 0
21/01/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2008
77.60
9,100 78.48 78.93 75.87 2,200 0 0
18/01/2008
78.48
21,900 75.35 81.57 74.95 900 0 0
17/01/2008
75.35
19,100 78.17 83.77 74.95 200 0 0
16/01/2008
78.17
72,800 72.75 78.17 74.07 0 53,200 0
15/01/2008
72.75
22,200 77.82 77.82 70.33 0 500 0
14/01/2008
77.82
14,000 80.07 80.07 77.16 100 100 0
11/01/2008
80.07
18,400 79.80 83.24 80.03 200 1,100 0
10/01/2008
79.80
18,600 82.45 82.45 74.95 0 1,200 0
09/01/2008
82.45
14,300 83.73 83.73 81.57 0 0 0
08/01/2008
83.73
18,700 80.69 85.98 80.25 400 500 0
07/01/2008
80.69
45,000 83.33 83.33 80.25 4,000 600 0
04/01/2008
83.33
37,200 87.74 89.06 79.76 100 32,000 0
03/01/2008
87.74
16,800 91.27 92.15 86.20 0 1,900 0
02/01/2008
91.27
9,800 92.59 93.91 90.39 0 0 0
28/12/2007
92.59
14,800 94.36 94.80 92.59 0 500 0
27/12/2007
94.36
23,100 94.80 95.55 93.03 6,000 0 0
26/12/2007
94.80
7,200 94.36 96.96 93.03 100 400 0
25/12/2007
94.36
18,500 96.52 96.52 94.09 0 0 0
24/12/2007
96.52
28,600 98.37 101.41 94.80 500 20,000 0
21/12/2007
98.37
45,700 97.00 99.43 96.12 0 6,800 0
20/12/2007
97.00
29,600 101.41 101.41 95.24 200 0 0
19/12/2007
101.41
13,500 102.07 104.50 99.25 0 0 0
18/12/2007
102.07
51,600 104.28 108.02 99.16 7,000 34,200 0
17/12/2007
104.28
53,200 102.34 109.79 102.29 6,300 5,300 0
14/12/2007: Quyền mua cổ phiếu: 1/2 Giá: 32 (Volume + 200%, Ratio=2)
14/12/2007
102.34
159,000 93.11 102.34 98.76 2,500 67,900 0
13/12/2007
93.11
30,400 92.88 94.01 92.70 2,000 0 0
12/12/2007
92.88
23,900 93.02 94.01 92.53 1,000 100 0
11/12/2007
93.02
13,000 94.87 94.87 93.02 1,500 700 0
10/12/2007
94.87
21,500 96.13 97.11 93.35 1,700 0 0
07/12/2007
96.13
8,300 96.29 98.09 94.01 700 0 0
06/12/2007
96.29
15,500 96.46 98.09 96.05 3,900 0 0
05/12/2007
96.46
28,800 97.11 98.09 95.80 10,200 0 0
04/12/2007
97.11
17,400 98.50 98.75 96.95 2,000 1,200 0
03/12/2007
98.50
35,100 95.31 99.73 95.80 100 12,400 0
30/11/2007
95.31
17,200 94.90 95.31 94.82 400 3,100 0
29/11/2007
94.90
10,200 95.18 95.97 94.82 200 1,900 0
28/11/2007
95.18
6,600 95.48 95.80 95.15 1,500 0 0
27/11/2007
95.48
15,500 95.80 96.46 94.50 3,600 100 0
26/11/2007
95.80
15,600 94.50 96.13 94.66 500 9,300 0
23/11/2007
94.50
12,200 95.15 95.64 94.17 200 1,000 0
22/11/2007
95.15
14,500 94.82 96.46 94.01 3,300 1,100 0
21/11/2007
94.82
32,400 93.84 96.62 91.55 12,500 300 0
20/11/2007
93.84
7,400 94.82 94.82 93.19 700 200 0
19/11/2007
94.82
6,900 94.82 95.64 94.50 0 0 0
16/11/2007
94.82
8,900 94.50 96.29 92.78 2,200 200 0
15/11/2007
94.50
5,200 96.46 96.46 91.55 100 0 0
14/11/2007
96.46
22,200 90.10 98.09 93.19 1,000 300 0
13/11/2007
90.10
21,100 96.29 96.29 90.08 500 0 0
12/11/2007
96.29
9,000 97.93 99.73 95.67 300 0 0
09/11/2007
97.93
26,900 98.09 98.09 94.17 14,600 0 0
08/11/2007
98.09
17,100 97.27 98.91 96.46 6,300 0 0
07/11/2007
97.27
12,500 94.82 99.73 96.46 1,300 100 0
06/11/2007
94.82
18,400 96.46 96.46 93.51 100 0 0
05/11/2007
96.46
33,000 99.73 99.73 94.82 0 19,800 0
02/11/2007
99.73
14,900 102.67 103.00 98.09 1,100 0 0
01/11/2007
102.67
29,100 97.27 106.27 96.46 0 300 0
31/10/2007
97.27
26,700 98.75 99.07 95.84 100 0 0
30/10/2007
98.75
47,300 100.38 101.04 95.64 23,100 0 0
29/10/2007
100.38
24,600 103.00 103.16 98.09 5,100 0 0
26/10/2007
103.00
28,600 102.70 106.27 102.18 100 0 0
25/10/2007
102.70
47,200 103.81 108.08 102.69 3,600 32,700 0
24/10/2007
103.81
47,200 101.20 105.29 99.73 15,000 2,200 0
23/10/2007
101.20
53,300 102.51 104.63 99.73 3,800 20,000 0
22/10/2007
102.51
40,900 99.07 103.00 99.73 1,500 10,100 0
19/10/2007
99.07
28,900 94.66 99.24 94.82 100 1,100 0
18/10/2007
94.66
18,800 96.13 101.36 89.92 200 1,200 0
17/10/2007
96.13
42,700 96.13 104.78 94.33 2,100 19,800 0
16/10/2007
96.13
33,300 90.41 96.13 90.74 7,900 20,000 0
15/10/2007
90.41
47,100 84.93 90.41 81.74 10,100 21,000 0
12/10/2007
84.93
38,500 83.87 85.01 83.71 0 0 0
11/10/2007
83.87
17,800 83.38 85.01 82.89 300 0 0
10/10/2007
83.38
22,000 81.58 84.20 82.23 0 10,500 0
09/10/2007
81.58
16,700 80.93 81.74 80.93 200 100 0
08/10/2007
80.93
36,900 78.15 81.74 79.95 23,000 10,000 0
05/10/2007
78.15
39,600 77.49 78.64 77.17 21,500 0 0
04/10/2007
77.49
19,100 76.68 79.29 77.49 9,200 6,900 0
03/10/2007
76.68
15,700 76.35 76.84 75.86 2,000 0 0
02/10/2007
76.35
45,100 77.18 80.11 74.39 16,200 0 0
01/10/2007
77.18
41,400 70.30 77.20 70.38 800 500 0
28/09/2007
70.30
12,900 69.16 70.38 69.16 0 0 0
27/09/2007
69.16
17,500 69.40 70.14 68.66 7,600 1,200 0
26/09/2007
69.40
11,400 67.85 74.42 68.66 0 0 0
25/09/2007
67.85
20,000 64.74 68.66 65.56 0 0 0
24/09/2007
64.74
26,700 63.11 65.39 62.94 1,100 0 0
21/09/2007
63.11
5,600 62.62 67.03 62.62 800 0 0
20/09/2007
62.62
9,400 62.45 62.94 62.45 0 0 0
19/09/2007
62.45
8,700 62.13 62.45 62.13 0 0 0
18/09/2007
62.13
5,500 62.13 62.14 62.13 100 0 0
17/09/2007
62.13
1,900 62.62 62.62 62.13 0 0 0
14/09/2007
62.62
1,800 63.32 63.32 62.62 0 0 0
13/09/2007
63.32
3,100 63.68 63.92 63.30 500 0 0
12/09/2007
63.68
2,600 62.13 63.76 63.60 100 0 0
11/09/2007
62.13
5,400 61.32 62.13 61.14 0 0 0
10/09/2007
61.32
1,400 62.94 62.94 61.31 500 0 0
07/09/2007
62.94
18,400 61.96 63.60 61.88 0 0 0
06/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2007
61.96
11,500 61.80 62.13 61.96 0 0 0
05/09/2007
61.80
1,700 64.41 64.41 61.80 0 0 0
04/09/2007
64.41
1,300 64.65 64.98 64.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |