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)
24/11/2022
13.41
 57,706 13.31 13.41 13.12 20,000 0 0.3
23/11/2022
13.31
 77,628 13.69 14.16 13.31 47,000 0 0.7
22/11/2022
13.69
 142,987 13.41 14.35 13.03 35,000 0 0.5
21/11/2022
13.41
 60,706 13.12 13.41 12.56 0 0 0
18/11/2022
13.12
 87,800 12.84 13.22 11.61 0 0 0
17/11/2022
12.84
 65,751 11.99 12.94 12.18 1,200 0 0.0
16/11/2022
11.99
 175,260 10.95 11.99 10.01 3,200 0 0.0
15/11/2022
10.95
 197,515 12.09 12.09 10.95 5,000 0 0.1
14/11/2022
12.09
 183,461 13.41 13.41 12.09 0 0 0
11/11/2022
13.41
 85,800 13.60 14.16 13.22 0 0 0
10/11/2022
13.60
 514,633 13.78 14.16 13.03 0 0 0
09/11/2022
13.78
 88,211 13.69 14.35 13.78 600 0 0.0
08/11/2022
13.69
 115,965 13.60 14.16 13.31 0 0 0
07/11/2022
13.60
 159,206 14.26 14.26 13.60 0 0 0
04/11/2022
14.26
 525,132 15.30 15.30 13.97 500 0 0.0
03/11/2022
15.30
 73,251 15.77 15.77 15.11 0 0 0
02/11/2022
15.77
 105,222 15.86 15.86 15.11 0 2,000 -0.0
01/11/2022
15.86
 208,442 15.58 15.86 15.20 26,700 0 0.4
31/10/2022
15.58
 201,476 15.39 15.58 14.54 0 0 0
28/10/2022
15.39
 157,613 14.92 15.39 14.63 24,500 0 0.4
27/10/2022
14.92
 189,465 13.97 14.92 13.78 15,000 2,000 0.2
26/10/2022
13.97
 100,500 14.16 14.45 13.31 20,000 0 0.3
25/10/2022
14.16
 213,800 13.69 14.54 12.37 20,000 0 0.3
24/10/2022
13.69
 163,304 15.20 15.58 13.69 20,000 0 0.3
21/10/2022
15.20
 392,710 16.81 16.81 15.20 85,700 0 1.4
20/10/2022
16.81
 143,133 17.18 17.18 16.24 10,100 0 0.2
19/10/2022
17.18
 131,953 17.47 17.47 16.81 0 0 0
18/10/2022
17.47
 132,244 17.47 17.94 17.09 0 0 0
17/10/2022
17.47
 74,481 17.47 17.47 16.81 500 0 0.0
14/10/2022
17.47
 238,299 16.90 17.56 16.99 0 0 0
13/10/2022
16.90
 27,362 16.81 17.28 16.62 0 0 0
12/10/2022
16.81
 125,620 16.81 17.28 15.77 0 0 0
11/10/2022
16.81
 194,001 17.28 17.28 15.77 0 10,000 -0.2
10/10/2022
17.28
 137,224 16.24 17.37 15.77 0 0 0
07/10/2022
16.24
 754,922 16.99 16.99 15.48 200 0 0.0
06/10/2022
16.99
 140,210 17.37 17.37 16.05 100 0 0.0
05/10/2022
17.37
 193,500 16.52 17.37 16.62 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2022
16.52
 239,500 16.05 16.81 15.96 0 0 0
03/10/2022
16.05
 211,918 17.04 17.40 15.96 100 0 0.0
30/09/2022
17.04
 365,993 16.86 17.04 15.51 100 0 0.0
29/09/2022
16.86
 99,823 17.13 17.85 16.86 0 0 0
28/09/2022
17.13
 295,000 17.22 17.67 16.86 30,000 300 0.6
27/09/2022
17.22
 112,238 16.95 17.40 16.95 100 0 0.0
26/09/2022
16.95
 279,800 18.12 18.12 16.68 0 200 -0.0
23/09/2022
18.12
 149,705 18.58 18.67 18.03 0 0 0
22/09/2022
18.58
 364,229 17.58 18.58 17.13 0 0 0
21/09/2022
17.58
 66,620 17.67 17.67 16.77 0 0 0
20/09/2022
17.67
 173,203 16.86 17.67 16.86 0 0 0
19/09/2022
16.86
 256,902 17.94 18.03 16.86 0 0 0
16/09/2022
17.94
 269,765 18.94 18.94 17.76 0 21 -0.0
15/09/2022
18.94
 109,404 19.21 19.30 18.94 0 59 -0.0
14/09/2022
19.21
 302,270 18.85 19.21 18.03 0 0 0
13/09/2022
18.85
 180,250 19.21 19.30 18.67 0 0 0
12/09/2022
19.21
 104,541 19.12 19.48 19.12 0 0 0
09/09/2022
19.12
 160,332 18.94 19.48 18.40 0 0 0
08/09/2022
18.94
 205,300 19.03 19.57 18.94 0 0 0
07/09/2022
19.03
 350,619 20.74 20.74 19.03 0 0 0
06/09/2022
20.74
 186,004 20.47 20.74 20.02 0 0 0
05/09/2022
20.47
 395,710 21.01 21.01 20.47 1,300 0 0.0
31/08/2022
21.01
 306,830 21.01 21.10 20.38 0 100 -0.0
30/08/2022
21.01
 187,713 21.19 21.64 20.83 0 0 0
29/08/2022
21.19
 701,500 21.73 21.73 19.84 50,000 0 1.1
26/08/2022
21.73
 529,289 22.27 22.27 21.28 0 0 0
25/08/2022
22.27
 414,028 22.18 22.90 22.09 0 200 -0.0
24/08/2022
22.18
 246,845 22.45 22.72 22.18 0 0 0
23/08/2022
22.45
 640,849 22.18 22.81 21.46 0 26,400 -0.7
22/08/2022
22.18
 650,250 21.73 22.27 21.19 1,000 30,000 -0.7
19/08/2022
21.73
 481,524 21.28 22.00 21.19 0 500 -0.0
18/08/2022
21.28
 913,006 20.92 22.00 20.65 0 0 0
17/08/2022
20.92
 235,262 21.37 21.64 20.92 0 0 0
16/08/2022
21.37
 338,253 21.55 22.00 20.92 3,000 0 0.1
15/08/2022
21.55
 1,225,036 19.93 21.64 19.84 0 8,000 -0.2
12/08/2022
19.93
 320,806 19.57 20.02 19.39 0 0 0
11/08/2022
19.57
 547,847 19.93 20.47 19.39 0 0 0
10/08/2022
19.93
 301,051 19.93 20.29 19.57 4,500 7,000 -0.1
09/08/2022
19.93
 325,900 19.93 20.29 19.57 0 0 0
08/08/2022
19.93
 449,866 19.84 20.74 19.84 5,500 5,000 0.0
05/08/2022
19.84
 292,500 19.30 20.02 18.94 0 3,000 -0.1
04/08/2022
19.30
 372,440 19.39 19.75 19.03 0 0 0
03/08/2022
19.39
 365,766 18.67 19.48 18.21 900 5,000 -0.1
02/08/2022
18.67
 288,753 18.85 19.03 18.31 0 0 0
01/08/2022
18.85
 647,000 17.22 18.85 17.22 0 0 0
29/07/2022
17.22
 220,780 17.31 17.76 17.13 0 0 0
28/07/2022
17.31
 142,813 17.04 17.76 17.13 0 0 0
27/07/2022
17.04
 141,714 16.68 17.04 16.32 3,000 0 0.1
26/07/2022
16.68
 86,138 16.77 16.86 16.59 0 0 0
25/07/2022
16.77
 193,914 17.31 17.31 16.68 0 0 0
22/07/2022
17.31
 92,310 17.49 17.58 17.22 200 0 0.0
21/07/2022
17.49
 183,316 17.76 17.76 17.31 15,000 83,800 -1.3
20/07/2022
17.76
 315,418 17.40 18.31 17.58 0 16,400 -0.3
19/07/2022
17.40
 113,701 17.76 17.76 17.13 0 30,300 -0.6
18/07/2022
17.76
 359,100 17.85 18.12 17.40 0 246,400 -4.8
15/07/2022
17.85
 114,038 18.31 18.49 17.85 0 0 0
14/07/2022
18.31
 280,471 17.49 18.49 16.95 2,000 0 0.0
13/07/2022
17.49
 100,202 17.31 17.49 16.95 0 0 0
12/07/2022
17.31
 120,422 16.68 17.31 16.23 0 45,500 -0.8
11/07/2022
16.68
 226,712 17.49 17.49 16.68 0 107,610 -2.0
08/07/2022
17.49
 115,730 16.59 17.94 16.59 0 0 0
07/07/2022
16.59
 130,514 16.41 16.59 15.96 0 87,000 -1.6
06/07/2022
16.41
 82,300 16.77 16.77 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |