CTCP Chứng khoán Bảo Việt (bvs)

37.30
-0.80
(-2.10%)
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
(2024-10-28) 		-3 -7.37% 12,716,310 -170,400 -6.9
36.90
41.50
38.10
2 tháng
(2024-09-27) 		-3.99 -9.58% 26,975,411 -1,692,300 -66.5
36.90
43.66
38.10
3 tháng
(2024-08-28) 		-0.95 -2.47% 42,368,897 -1,772,500 -70.4
36.90
43.66
38.10
6 tháng
(2024-05-30) 		-7.43 -16.46% 97,701,850 -2,333,200 -92.2
31.39
46.99
38.10
12 tháng
(2023-12-04) 		12.19 47.80% 170,246,404 -4,713,227 -165.9
24.53
46.99
38.10
24 tháng
(2022-12-07) 		23.07 157.61% 255,125,518 -3,594,234 -131.4
14.63
46.99
38.10
36 tháng
(2021-12-13) 		2.08 5.84% 318,877,310 -4,493,504 -145.8
10.95
46.99
38.10
60 tháng
(2019-12-23) 		29.68 370.04% 606,141,067 -18,249,746 -380.1
6.40
46.99
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2023
18.69
 291,334 18.32 19.07 18.32 500 10,200 -0.2
21/04/2023
18.32
 216,152 17.75 18.79 17.84 500 12,300 -0.2
20/04/2023
17.75
 111,100 18.03 18.03 17.56 200 10,000 -0.2
19/04/2023
18.03
 128,050 18.13 18.41 17.84 0 10,000 -0.2
18/04/2023
18.13
 150,076 17.66 18.32 17.56 600 10,000 -0.2
17/04/2023
17.66
 95,052 17.47 17.94 17.47 0 10,000 -0.2
14/04/2023
17.47
 240,220 18.22 18.60 17.47 0 0 0
13/04/2023
18.22
 112,050 18.60 18.69 18.13 0 0 0
12/04/2023
18.60
 187,147 19.07 19.26 18.22 0 0 0
11/04/2023
19.07
 186,285 18.88 19.07 18.03 0 0 0
10/04/2023
18.88
 350,953 18.79 19.73 18.88 0 5,000 -0.1
07/04/2023
18.79
 262,125 18.03 18.79 17.56 0 0 0
06/04/2023
18.03
 325,705 18.79 18.88 17.94 1,100 0 0.0
05/04/2023
18.79
 181,980 18.98 19.26 18.51 0 0 0
04/04/2023
18.98
 250,910 18.60 19.07 18.22 0 5,100 -0.1
03/04/2023
18.60
 277,050 18.03 19.26 18.32 500 0 0.0
31/03/2023
18.03
 291,218 17.66 18.41 17.56 21,000 6,600 0.3
30/03/2023
17.66
 346,165 16.71 17.66 16.81 53,500 0 1.0
29/03/2023
16.71
 122,950 16.52 16.71 16.43 34,600 0 0.6
28/03/2023
16.52
 202,610 16.52 16.90 16.52 74,409 0 1.3
27/03/2023
16.52
 190,806 16.05 16.71 16.05 0 0 0
24/03/2023
16.05
 151,301 16.05 16.33 16.05 1 0 0.0
23/03/2023
16.05
 124,600 16.05 16.15 15.77 0 28,300 -0.5
22/03/2023
16.05
 63,700 15.86 16.52 15.86 0 21,100 -0.4
21/03/2023
15.86
 133,700 15.48 16.43 15.48 0 24,100 -0.4
20/03/2023
15.48
 153,801 15.86 16.15 15.48 0 66,200 -1.1
17/03/2023
15.86
 76,300 15.96 16.33 15.86 0 29,600 -0.5
16/03/2023
15.96
 196,501 16.62 16.62 15.96 0 50,000 -0.8
15/03/2023
16.62
 246,187 15.58 16.81 15.86 0 20,000 -0.4
14/03/2023
15.58
 183,310 15.86 15.96 15.58 0 50,000 -0.8
13/03/2023
15.86
 60,400 16.05 16.05 15.77 0 0 0
10/03/2023
16.05
 89,001 16.24 16.24 15.96 200 0 0.0
09/03/2023
16.24
 95,348 16.33 16.52 16.15 0 10,100 -0.2
08/03/2023
16.33
 120,700 15.96 16.33 15.86 0 0 0
07/03/2023
15.96
 47,910 16.33 16.43 15.96 0 0 0
06/03/2023
16.33
 43,211 15.96 16.33 15.96 200 0 0.0
03/03/2023
15.96
 94,971 16.24 16.33 15.96 0 0 0
02/03/2023
16.24
 23,501 16.62 16.62 16.24 900 8,000 -0.1
01/03/2023
16.62
 76,411 16.15 16.62 15.77 0 0 0
28/02/2023
16.15
 107,357 16.05 16.15 15.77 10,000 0 0.2
27/02/2023
16.05
 111,900 16.52 16.52 15.67 200 0 0.0
24/02/2023
16.52
 46,700 16.24 16.52 16.05 0 0 0
23/02/2023
16.24
 159,559 16.24 16.52 15.96 2,000 0 0.0
22/02/2023
16.24
 147,103 17.66 17.66 16.24 0 0 0
21/02/2023
17.66
 113,705 17.84 18.03 17.28 0 0 0
20/02/2023
17.84
 113,001 16.90 17.94 16.90 0 0 0
17/02/2023
16.90
 36,600 16.81 16.90 16.62 0 0 0
16/02/2023
16.81
 90,310 16.81 16.90 16.43 0 0 0
15/02/2023
16.81
 57,361 16.43 16.81 16.05 2,100 0 0.0
14/02/2023
16.43
 75,900 16.33 16.43 15.96 0 0 0
13/02/2023
16.33
 124,952 17.18 17.18 15.86 0 0 0
10/02/2023
17.18
 108,050 17.56 17.56 16.71 0 0 0
09/02/2023
17.56
 83,750 17.28 17.56 16.99 1,100 0 0.0
08/02/2023
17.28
 32,330 17.75 17.75 17.28 100 0 0.0
07/02/2023
17.75
 78,103 17.47 17.84 17.28 0 0 0
06/02/2023
17.47
 29,278 17.94 17.94 17.47 0 0 0
03/02/2023
17.94
 56,001 17.94 18.13 17.28 0 0 0
02/02/2023
17.94
 120,030 17.84 18.22 17.56 2,100 0 0.0
01/02/2023
17.84
 162,622 19.26 19.54 17.47 5,000 0 0.1
31/01/2023
19.26
 39,393 19.17 19.26 18.79 0 300 -0.0
30/01/2023
19.17
 81,045 19.17 19.36 18.98 5,100 400 0.1
27/01/2023
19.17
 57,820 19.73 19.92 19.17 0 0 0
19/01/2023
19.73
 100,578 19.07 19.73 18.69 10,000 0 0.2
18/01/2023
19.07
 93,085 19.07 19.07 18.60 0 0 0
17/01/2023
19.07
 58,053 18.51 19.07 18.51 0 0 0
16/01/2023
18.51
 48,250 18.98 18.98 18.51 20,000 0 0.4
13/01/2023
18.98
 69,865 19.07 19.36 18.41 100 0 0.0
12/01/2023
19.07
 77,025 18.79 19.07 18.13 30,000 0 0.6
11/01/2023
18.79
 100,380 18.13 18.79 17.66 0 0 0
10/01/2023
18.13
 75,380 17.94 18.13 17.18 200 0 0.0
09/01/2023
17.94
 74,864 19.26 19.26 17.94 0 0 0
06/01/2023
19.26
 124,793 19.36 19.36 18.41 20,200 0 0.4
05/01/2023
19.36
 87,062 19.36 19.36 18.69 20,200 0 0.4
04/01/2023
19.36
 131,818 19.83 20.02 18.88 0 6,200 -0.1
03/01/2023
19.83
 218,700 19.45 19.83 17.94 35,000 300 0.7
30/12/2022
19.45
 127,100 17.94 19.45 16.99 12,000 0 0.2
29/12/2022
17.94
 137,040 17.47 17.94 16.71 30,000 10,000 0.4
28/12/2022
17.47
 139,366 16.52 17.47 15.58 10,000 0 0.2
27/12/2022
16.52
 192,876 15.96 16.99 14.45 12,200 0 0.2
26/12/2022
15.96
 123,897 17.66 17.66 15.96 30,000 0 0.5
23/12/2022
17.66
 228,042 17.56 17.94 16.99 10,000 0 0.2
22/12/2022
17.56
 159,254 17.28 18.98 17.28 0 0 0
21/12/2022
17.28
 311,930 17.09 17.28 15.39 53,300 0 1.0
20/12/2022
17.09
 178,506 17.94 18.32 16.24 200 0 0.0
19/12/2022
17.94
 181,199 17.47 19.17 17.47 0 1,500 -0.0
16/12/2022
17.47
 404,576 16.15 17.47 16.05 0 0 0
15/12/2022
16.15
 88,001 16.15 16.43 15.96 600 0 0.0
14/12/2022
16.15
 114,253 15.86 16.52 16.05 0 0 0
13/12/2022
15.86
 86,412 15.20 15.86 13.69 0 0 0
12/12/2022
15.20
 204,173 15.58 16.05 15.20 0 0 0
09/12/2022
15.58
 52,601 15.86 15.86 15.20 0 0 0
08/12/2022
15.86
 119,143 14.63 16.05 14.63 0 0 0
07/12/2022
14.63
 114,722 15.67 16.15 14.45 100 0 0.0
06/12/2022
15.67
 246,320 17.28 17.47 15.67 0 0 0
05/12/2022
17.28
 247,426 16.99 17.56 16.99 0 0 0
02/12/2022
16.99
 168,772 16.05 16.99 15.58 0 1,900 -0.0
01/12/2022
16.05
 206,430 16.05 16.71 16.05 0 0 0
30/11/2022
16.05
 109,254 16.24 16.33 15.77 0 0 0
29/11/2022
16.24
 214,077 15.86 16.43 15.20 0 0 0
28/11/2022
15.86
 219,460 14.73 15.86 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |