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)
31/08/2007
64.65
 3,300 64.57 64.90 64.57 0 0 0
30/08/2007
64.57
 8,500 64.41 65.06 64.08 0 0 0
29/08/2007
64.41
 6,500 64.41 64.41 62.78 0 0 0
28/08/2007
64.41
 12,200 62.94 64.41 62.78 0 0 0
27/08/2007
62.94
 12,800 62.61 68.40 61.96 0 0 0
24/08/2007
62.61
 15,900 56.25 62.61 61.64 0 0 0
23/08/2007
56.25
 32,700 57.92 59.68 56.25 0 0 0
22/08/2007
57.92
 20,600 59.52 60.00 57.92 0 0 0
21/08/2007
59.52
 38,900 59.84 61.16 58.70 0 0 0
20/08/2007
59.84
 15,600 58.73 60.66 59.03 0 0 0
17/08/2007
58.73
 12,900 62.86 62.86 58.73 0 0 0
16/08/2007
62.86
 4,700 64.24 64.41 62.86 0 0 0
15/08/2007
64.24
 9,000 65.22 65.22 64.00 0 0 0
14/08/2007
65.22
 3,000 65.86 65.86 65.22 0 0 0
13/08/2007
65.86
 20,300 66.04 66.20 65.22 0 0 0
10/08/2007
66.04
 35,700 68.16 68.45 65.22 0 0 0
09/08/2007
68.16
 11,900 68.45 68.65 65.22 0 0 0
08/08/2007
68.45
 7,600 68.48 68.48 68.16 0 0 0
07/08/2007
68.48
 28,600 67.67 68.48 67.02 0 0 0
06/08/2007
67.67
 29,000 67.67 68.32 67.18 0 0 0
03/08/2007
67.67
 200 67.99 67.99 67.67 0 0 0
02/08/2007
67.99
 21,800 66.85 67.99 66.04 0 0 0
01/08/2007
66.85
 5,800 66.85 67.13 66.85 0 0 0
31/07/2007
66.85
 43,200 66.85 67.18 66.04 0 0 0
30/07/2007
66.85
 24,400 67.02 67.02 66.36 0 0 0
27/07/2007
67.02
 2,200 66.85 67.02 66.84 0 0 0
26/07/2007
66.85
 3,100 67.99 67.99 66.85 0 0 0
25/07/2007
67.99
 15,000 67.67 68.32 67.64 0 0 0
24/07/2007
67.67
 1,700 67.83 67.83 67.34 0 0 0
23/07/2007
67.83
 13,700 67.83 67.99 67.67 0 0 0
20/07/2007
67.83
 2,500 67.83 68.16 67.83 0 0 0
19/07/2007
67.83
 4,100 67.83 68.32 67.83 0 0 0
18/07/2007
67.83
 4,200 68.48 68.97 67.02 0 0 0
17/07/2007
68.48
 12,500 68.97 69.30 68.48 0 0 0
16/07/2007
68.97
 19,100 69.30 69.30 67.83 0 0 0
13/07/2007
69.30
 1,200 69.30 69.30 68.65 0 0 0
12/07/2007
69.30
 2,400 69.46 69.46 68.65 0 0 0
11/07/2007
69.46
 3,900 69.62 70.11 68.48 0 0 0
10/07/2007
69.62
 26,100 68.48 69.79 68.48 0 0 0
09/07/2007
68.48
 23,400 67.65 68.65 67.83 0 0 0
06/07/2007
67.65
 26,000 66.64 67.67 66.53 0 0 0
05/07/2007
66.64
 1,000 67.67 67.67 66.54 0 0 0
04/07/2007
67.67
 33,400 66.87 67.67 66.85 0 0 0
03/07/2007
66.87
 31,900 66.36 67.02 65.22 0 0 0
02/07/2007
66.36
 47,100 66.46 67.67 66.04 0 0 0
29/06/2007
66.46
 4,300 67.67 67.67 66.20 0 0 0
28/06/2007
67.67
 23,100 67.18 67.67 66.04 0 0 0
27/06/2007
67.18
 3,200 67.67 67.67 66.85 0 0 0
26/06/2007
67.67
 27,500 65.22 67.83 66.20 0 0 0
25/06/2007
65.22
 4,400 67.83 67.83 65.22 0 0 0
22/06/2007
67.83
 200 68.16 68.16 67.83 0 0 0
21/06/2007
68.16
 49,400 68.50 68.81 67.83 0 0 0
20/06/2007
68.50
 48,600 67.83 69.14 66.85 0 0 0
19/06/2007
67.83
 38,100 69.14 69.14 67.51 0 0 0
18/06/2007
69.14
 36,600 65.73 69.14 65.22 0 0 0
15/06/2007
65.73
 2,200 67.67 68.48 65.06 0 0 0
14/06/2007
67.67
 41,100 65.06 67.68 63.75 0 0 0
13/06/2007
65.06
 3,900 66.53 66.53 64.42 0 0 0
12/06/2007
66.53
 24,700 68.16 68.48 66.53 0 0 0
11/06/2007
68.16
 55,700 65.53 71.42 64.41 0 0 0
08/06/2007
65.53
 57,100 64.24 65.55 63.10 0 0 0
07/06/2007
64.24
 55,100 61.96 64.24 61.96 0 0 0
06/06/2007
61.96
 28,400 61.88 61.96 61.80 0 0 0
05/06/2007
61.88
 42,700 61.65 62.04 61.64 0 0 0
04/06/2007
61.65
 71,100 61.31 62.78 61.64 0 0 0
01/06/2007
61.31
 24,600 61.34 61.72 61.31 0 0 0
31/05/2007
61.34
 22,000 61.31 61.47 60.82 0 0 0
30/05/2007
61.31
 11,800 61.96 61.96 60.00 0 0 0
29/05/2007
61.96
 32,500 62.04 62.06 61.64 0 0 0
28/05/2007
62.04
 45,200 62.78 65.22 61.31 0 0 0
25/05/2007
62.78
 17,600 60.92 62.78 59.68 0 0 0
24/05/2007
60.92
 21,800 61.96 61.96 60.35 0 0 0
23/05/2007
61.96
 14,000 63.46 68.48 61.15 0 0 0
22/05/2007
63.46
 44,300 58.46 63.46 58.70 0 0 0
21/05/2007
58.46
 15,400 56.32 58.54 55.60 0 0 0
18/05/2007
56.32
 14,100 55.18 57.07 53.82 0 0 0
17/05/2007
55.18
 10,800 55.28 56.25 53.81 0 0 0
16/05/2007
55.28
 12,000 55.60 55.77 55.11 0 0 0
15/05/2007
55.60
 20,300 56.58 56.58 55.44 0 0 0
14/05/2007
56.58
 3,900 55.80 57.40 55.93 0 0 0
11/05/2007
55.80
 6,500 56.11 57.40 55.60 0 0 0
10/05/2007
56.11
 49,500 54.95 57.07 53.81 0 0 0
09/05/2007
54.95
 39,900 53.48 55.44 53.73 0 0 0
08/05/2007
53.48
 33,200 52.16 54.10 52.18 0 0 0
07/05/2007
52.16
 25,700 50.22 52.67 48.92 0 0 0
04/05/2007
50.22
 12,200 51.36 52.18 49.73 0 0 0
03/05/2007
51.36
 6,300 52.18 53.81 51.36 0 0 0
02/05/2007
52.18
 40,900 51.35 52.99 51.85 0 0 0
25/04/2007
51.35
 20,400 49.81 51.53 49.73 0 0 0
24/04/2007
49.81
 22,000 51.36 51.36 49.41 0 0 0
23/04/2007
51.36
 19,100 53.16 53.16 51.20 0 0 0
20/04/2007
53.16
 12,000 53.81 53.81 52.18 0 0 0
19/04/2007
53.81
 26,000 54.00 54.62 53.81 0 0 0
18/04/2007
54.00
 48,800 55.50 55.50 53.48 0 0 0
17/04/2007
55.50
 125,300 49.73 55.50 45.43 0 0 0
16/04/2007
49.73
 19,400 52.18 52.18 49.08 0 0 0
13/04/2007
52.18
 27,200 52.75 52.83 52.18 0 0 0
12/04/2007
52.75
 25,800 53.56 53.81 52.67 0 0 0
11/04/2007
53.56
 8,400 54.13 54.46 53.50 0 0 0
10/04/2007
54.13
 19,000 53.81 54.62 53.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |