CTCP Chứng khoán Bảo Việt (bvs)

27.90
0.50
(1.82%)
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)
06/08/2009
23.36
 461,500 23.92 24.45 23.36 0 109,000 0
05/08/2009
23.92
 549,000 23.79 24.01 23.44 72,000 78,000 0
04/08/2009
23.79
 407,100 23.14 24.45 23.57 114,600 10,000 0
03/08/2009
23.14
 297,400 23.75 24.45 22.92 16,000 40,400 0
31/07/2009
23.75
 499,400 22.22 23.84 22.79 2,000 71,900 0
30/07/2009
22.22
 424,900 22.96 22.96 21.96 33,000 10,000 0
29/07/2009
22.96
 425,400 23.23 24.45 22.75 15,600 16,400 0
28/07/2009
23.23
 1,744,500 22.92 24.49 23.14 122,600 13,200 0
27/07/2009
22.92
 214,100 21.44 22.92 22.92 0 200 0
24/07/2009
21.44
 129,500 20.69 21.44 21.44 0 1,000 0
23/07/2009
20.69
 429,900 19.17 20.69 18.73 1,000 900 0
22/07/2009
19.17
 180,900 19.25 19.82 19.08 5,000 2,000 0
21/07/2009
19.25
 219,600 19.17 19.86 18.86 0 0 0
20/07/2009
19.17
 417,300 20.26 20.26 19.08 8,100 7,000 0
17/07/2009
20.26
 175,600 21.17 21.26 20.13 0 4,800 0
16/07/2009
21.17
 370,200 20.43 21.83 20.87 56,000 3,000 0
15/07/2009
20.43
 243,600 19.95 20.91 20.08 5,500 0 0
14/07/2009
19.95
 395,100 20.13 21.17 19.73 50,000 28,000 0
13/07/2009
20.13
 347,100 21.39 21.39 20.08 5,000 3,600 0
10/07/2009
21.39
 427,500 22.13 22.31 20.96 3,000 54,300 0
09/07/2009
22.13
 172,200 22.48 22.92 22.05 7,600 0 0
08/07/2009
22.48
 428,500 22.27 23.14 21.17 25,300 0 0
07/07/2009
22.27
 399,400 22.61 23.23 22.13 3,600 0 0
06/07/2009
22.61
 259,200 21.48 22.61 21.39 16,000 900 0
03/07/2009
21.48
 400,600 22.05 22.05 20.17 95,300 4,500 0
02/07/2009
22.05
 551,600 20.96 22.27 20.52 183,900 0 0
01/07/2009
20.96
 473,500 22.22 22.22 20.91 15,000 1,500 0
30/06/2009
22.22
 493,700 23.18 24.32 21.74 78,300 34,500 0
29/06/2009
23.18
 396,900 23.92 24.19 22.96 24,300 1,500 0
26/06/2009
23.92
 495,500 23.14 24.97 23.14 171,200 4,500 0
25/06/2009
23.14
 868,500 22.35 23.57 22.27 158,000 16,400 0
24/06/2009
22.35
 465,300 20.87 22.35 19.65 82,000 20,500 0
23/06/2009
20.87
 818,100 22.35 22.35 20.87 218,000 46,300 0
22/06/2009
22.35
 326,400 23.53 24.01 22.35 57,000 0 0
19/06/2009
23.53
 482,800 24.14 25.10 22.48 61,800 0 0
18/06/2009
24.14
 670,800 23.79 24.40 23.14 129,000 32,300 0
17/06/2009
23.79
 1,085,400 24.36 24.45 22.66 18,400 128,400 0
16/06/2009
24.36
 117,700 26.15 26.15 24.36 1,200 0 0
15/06/2009
26.15
 731,000 27.50 28.12 26.15 1,500 5,500 0
12/06/2009
27.50
 860,200 28.64 29.77 26.19 11,100 1,000 0
11/06/2009
28.64
 1,233,100 26.85 28.73 26.19 171,300 7,200 0
10/06/2009
26.85
 1,342,400 27.94 28.81 26.85 31,700 13,600 0
09/06/2009
27.94
 1,056,300 27.90 29.82 27.72 38,500 7,000 0
08/06/2009
27.90
 114,900 26.11 27.90 27.90 0 700 0
05/06/2009
26.11
 705,400 24.54 26.11 25.32 71,600 600 0
04/06/2009
24.54
 705,500 23.75 25.10 23.14 12,000 100 0
03/06/2009
23.75
 1,005,100 23.75 24.23 23.05 6,600 3,000 0
02/06/2009
23.75
 1,228,300 22.61 23.79 23.53 14,000 2,200 0
01/06/2009
22.61
 771,200 21.65 22.61 21.65 19,000 10,500 0
29/05/2009
21.65
 984,000 21.35 22.35 20.21 5,500 24,500 0
28/05/2009
21.35
 907,800 22.57 22.57 21.35 0 8,700 0
27/05/2009
22.57
 974,000 23.14 24.62 22.05 1,000 0 0
26/05/2009
23.14
 1,632,300 21.70 23.14 22.27 38,000 10,600 0
25/05/2009
21.70
 189,900 21.30 21.70 21.17 6,600 1,000 0
22/05/2009
21.30
 1,633,700 20.87 21.39 20.08 4,100 1,400 0
21/05/2009
20.87
 1,546,000 22.44 23.14 20.74 10,000 62,900 0
20/05/2009
22.44
 1,938,800 21.00 22.44 21.22 800 25,500 0
19/05/2009
21.00
 100,500 19.69 21.00 21.00 0 5,500 0
18/05/2009
19.69
 1,406,600 18.42 19.69 18.82 0 24,700 0
15/05/2009
18.42
 299,300 17.90 18.42 17.90 0 7,300 0
14/05/2009
17.90
 1,110,200 17.90 18.34 16.85 1,000 24,000 0
13/05/2009
17.90
 1,297,000 19.21 19.21 17.20 87,700 7,500 0
12/05/2009
19.21
 1,943,400 18.21 19.65 17.16 41,100 34,000 0
11/05/2009
18.21
 1,334,400 18.16 19.03 17.46 121,700 10,800 0
08/05/2009
18.16
 2,283,800 16.98 18.16 16.59 42,000 71,300 0
07/05/2009
16.98
 100,400 15.89 16.98 16.98 0 0 0
06/05/2009
15.89
 3,685,700 14.89 15.89 15.28 142,000 8,500 0
05/05/2009
14.89
 22,200 13.93 14.89 14.89 0 0 0
04/05/2009
13.93
 4,700 13.05 13.93 13.93 0 1,200 0
29/04/2009
13.05
 301,700 12.57 13.05 12.88 0 100 0
28/04/2009
12.57
 998,600 11.79 12.57 11.00 1,400 11,000 0
27/04/2009
11.79
 2,337,900 12.66 12.66 11.79 48,700 0 0
24/04/2009
12.66
 82,900 13.58 13.58 12.66 1,500 0 0
23/04/2009
13.58
 109,700 14.58 14.58 13.58 6,500 0 0
22/04/2009
14.58
 680,800 15.67 15.67 14.58 5,400 0 0
21/04/2009
15.67
 6,600 16.85 16.85 15.67 100 0 0
20/04/2009
16.85
 26,600 17.42 17.42 16.85 17,000 0 0
17/04/2009
17.42
 2,867,900 18.69 19.95 17.42 72,000 26,500 0
16/04/2009
18.69
 341,600 17.46 18.69 18.69 75,000 15,300 0
15/04/2009
17.46
 670,000 16.33 17.46 17.46 191,000 72,000 0
14/04/2009
16.33
 84,500 15.28 16.33 16.33 36,000 400 0
13/04/2009
15.28
 39,700 14.32 15.28 15.28 0 20,100 0
10/04/2009
14.32
 23,200 13.40 14.32 14.32 0 100 0
09/04/2009
13.40
 1,029,300 12.53 13.40 13.32 2,000 1,100 0
08/04/2009
12.53
 2,074,200 11.74 12.53 12.01 5,100 21,500 0
07/04/2009
11.74
 130,500 11.00 11.74 11.74 0 6,800 0
03/04/2009
11.00
 106,700 10.30 11.00 11.00 0 51,000 0
02/04/2009
10.30
 158,200 9.65 10.30 10.30 0 51,000 0
01/04/2009
9.65
 249,900 9.39 9.65 9.60 0 50,000 0
31/03/2009
9.39
 1,222,200 9.17 9.47 8.56 37,000 242,300 0
30/03/2009
9.17
 1,018,700 8.91 9.47 8.47 3,800 72,200 0
27/03/2009
8.91
 2,149,700 8.56 9.08 8.78 3,800 360,700 0
26/03/2009
8.56
 1,055,800 8.12 8.56 8.25 52,000 200,100 0
25/03/2009
8.12
 1,053,800 7.86 8.34 7.51 5,700 172,000 0
24/03/2009
7.86
 934,600 7.25 7.86 7.77 100 401,000 0
23/03/2009
7.25
 1,340,100 7.77 7.77 7.20 13,000 0 0
20/03/2009
7.77
 1,033,700 7.55 8.03 7.38 200 195,100 0
19/03/2009
7.55
 1,542,200 7.25 7.73 7.33 12,300 421,400 0
18/03/2009
7.25
 317,800 6.81 7.25 7.25 0 300,000 0
17/03/2009
6.81
 1,588,100 6.46 6.81 6.42 10,100 1,177,200 0

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