CTCP Chứng khoán Bảo Việt (bvs)

37.50
-0.60
(-1.57%)
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)
05/07/2022
16.77
 178,000 17.22 17.31 16.77 100 117,100 -2.2
04/07/2022
17.22
 181,101 16.77 17.94 16.32 0 30,300 -0.6
01/07/2022
16.77
 155,100 16.23 17.13 15.69 3,000 0 0.1
30/06/2022
16.23
 75,100 17.04 17.04 15.96 0 21,800 -0.4
29/06/2022
17.04
 45,840 16.86 17.58 16.68 0 0 0
28/06/2022
16.86
 195,000 17.04 17.49 16.68 3,000 32,800 -0.6
27/06/2022
17.04
 161,100 16.32 17.13 15.87 2,000 52,500 -0.9
24/06/2022
16.32
 64,600 16.14 16.41 15.33 2,200 0 0.0
23/06/2022
16.14
 99,455 15.33 16.23 15.33 100 19,700 -0.3
22/06/2022
15.33
 67,500 14.88 16.14 13.44 0 200 -0.0
21/06/2022
14.88
 144,300 15.15 15.78 14.79 0 22,500 -0.4
20/06/2022
15.15
 166,100 15.87 16.77 15.15 0 49,000 -0.9
17/06/2022
15.87
 206,571 16.77 16.77 15.60 0 0 0
16/06/2022
16.77
 130,209 16.68 17.31 16.68 0 61,700 -1.1
15/06/2022
16.68
 261,714 16.86 17.22 16.41 0 17,900 -0.3
14/06/2022
16.86
 145,110 17.31 17.94 16.86 0 0 0
13/06/2022
17.31
 288,330 19.03 19.21 17.13 100 0 0.0
10/06/2022
19.03
 98,609 19.75 19.84 19.03 0 0 0
09/06/2022
19.75
 182,015 19.48 20.11 19.30 200 106,700 -2.3
08/06/2022
19.48
 95,199 18.85 19.66 19.03 0 2,000 -0.0
07/06/2022
18.85
 173,501 19.21 19.48 18.40 0 2,000 -0.0
06/06/2022
19.21
 141,025 19.57 20.11 18.94 0 7,500 -0.2
03/06/2022
19.57
 111,919 19.93 20.02 19.12 0 3,300 -0.1
02/06/2022
19.93
 251,264 20.29 20.83 19.84 0 60,300 -1.3
01/06/2022
20.29
 200,215 20.38 20.47 20.11 0 2,500 -0.1
31/05/2022
20.38
 197,616 20.56 20.56 20.20 0 0 0
30/05/2022
20.56
 298,751 20.47 20.92 20.38 0 180,000 -4.1
27/05/2022
20.47
 98,114 20.20 20.56 20.02 100 0 0.0
26/05/2022
20.20
 230,900 19.57 20.56 19.75 0 0 0
25/05/2022
19.57
 322,704 18.94 19.84 18.76 0 600 -0.0
24/05/2022
18.94
 219,202 18.40 18.94 17.76 0 4,500 -0.1
23/05/2022
18.40
 257,577 19.75 19.84 18.03 600 32,100 -0.7
20/05/2022
19.75
 305,003 19.39 20.29 19.03 1,600 9,379 -0.2
19/05/2022
19.39
 467,460 18.21 19.39 17.31 0 100,000 -2.0
18/05/2022
18.21
 299,204 17.85 19.03 18.21 0 0 0
17/05/2022
17.85
 201,805 16.23 17.85 15.15 1,600 0 0.0
16/05/2022
16.23
 262,226 16.23 17.85 14.61 100,200 1,000 1.9
13/05/2022
16.23
 363,701 17.94 17.94 16.23 34,300 0 0.6
12/05/2022
17.94
 442,121 19.93 19.93 17.94 40,000 32,900 0.1
11/05/2022
19.93
 66,648 19.84 20.56 17.85 0 0 0
10/05/2022
19.84
 226,772 20.11 20.11 18.12 20,000 10,800 0.2
09/05/2022
20.11
 137,950 22.27 22.27 20.11 0 100 -0.0
06/05/2022
22.27
 128,801 23.17 23.17 22.00 13,300 0 0.3
05/05/2022
23.17
 242,324 22.99 23.72 22.18 0 154,000 -3.8
04/05/2022
22.99
 82,255 24.62 24.62 22.27 0 0 0
29/04/2022
24.62
 43,000 24.35 24.62 23.90 0 0 0
28/04/2022
24.35
 34,600 24.08 24.80 23.99 0 4,600 -0.1
27/04/2022
24.08
 88,135 23.17 24.35 22.99 100 0 0.0
26/04/2022
23.17
 148,400 22.72 23.26 20.74 0 10,200 -0.2
25/04/2022
22.72
 241,383 25.16 25.79 22.72 20,000 200 0.5
22/04/2022
25.16
 166,200 24.80 25.97 24.71 0 10,300 -0.3
21/04/2022
24.80
 546,700 25.43 26.15 23.81 287,000 338,400 -1.4
20/04/2022
25.43
 181,300 25.79 26.15 25.25 67,000 0 1.9
19/04/2022
25.79
 174,300 28.58 28.86 25.79 0 0 0
18/04/2022
28.58
 221,800 30.66 30.66 28.04 11,000 12,700 -0.1
15/04/2022
30.66
 115,000 31.29 31.56 30.66 0 0 0
14/04/2022
31.29
 129,100 32.01 32.01 31.29 0 0 0
13/04/2022
32.01
 158,012 30.66 32.01 29.76 2,000 0 0.1
12/04/2022
30.66
 275,860 32.82 32.91 30.66 7,000 18,000 -0.4
08/04/2022
32.82
 209,851 33.36 33.81 32.82 1,200 100 0.0
07/04/2022
33.36
 264,060 34.45 34.45 33.36 0 3,200 -0.1
06/04/2022
34.45
 172,222 34.36 34.45 33.81 0 0 0
05/04/2022
34.36
 426,801 35.08 35.35 33.81 0 208,300 -7.9
04/04/2022
35.08
 418,075 33.54 35.44 33.72 0 4,300 -0.2
01/04/2022
33.54
 274,153 33.09 33.54 32.91 0 217 -0.0
31/03/2022
33.09
 116,348 33.81 33.91 33.09 0 8,543 -0.3
30/03/2022
33.81
 213,120 33.36 34.36 32.91 0 2,754 -0.1
29/03/2022
33.36
 232,332 32.91 33.36 32.91 0 4,600 -0.2
28/03/2022
32.91
 346,570 33.81 33.81 32.46 0 5,400 -0.2
25/03/2022
33.81
 124,908 34.18 34.36 33.81 0 8,400 -0.3
24/03/2022
34.18
 244,622 34.45 34.90 33.72 0 8,700 -0.3
23/03/2022
34.45
 319,520 33.72 34.45 33.54 0 900 -0.0
22/03/2022
33.72
 246,227 33.72 34.09 33.63 0 11,600 -0.4
21/03/2022
33.72
 180,421 33.27 33.72 33.09 0 14,600 -0.5
18/03/2022
33.27
 202,400 33.81 33.81 32.91 0 0 0
17/03/2022
33.81
 180,694 33.81 34.09 33.00 0 33,000 -1.2
16/03/2022
33.81
 179,323 32.82 33.81 32.91 0 0 0
15/03/2022
32.82
 195,620 32.82 33.36 32.28 0 1,300 -0.0
14/03/2022
32.82
 544,864 34.45 34.45 32.46 20,000 63,500 -1.6
11/03/2022
34.45
 416,796 35.89 35.89 34.36 12,000 9,501 0.1
10/03/2022
35.89
 345,155 34.99 36.52 35.17 0 64,480 -2.5
09/03/2022
34.99
 672,130 35.89 36.34 34.27 100 27,200 -1.0
08/03/2022
35.89
 614,423 36.07 37.42 35.35 0 0 0
07/03/2022
36.07
 763,984 37.69 37.69 35.62 0 13,700 -0.6
04/03/2022
37.69
 658,566 37.51 38.95 37.42 0 7,006 -0.3
03/03/2022
37.51
 533,084 37.33 38.32 36.97 3,000 29,000 -1.1
02/03/2022
37.33
 1,826,698 34.54 37.78 34.18 1,700 800 0.0
01/03/2022
34.54
 451,412 33.81 34.72 33.54 100 900 -0.0
28/02/2022
33.81
 113,111 34.18 34.27 33.45 1,100 0 0.0
25/02/2022
34.18
 327,570 33.27 34.72 33.27 100 5,000 -0.2
24/02/2022
33.27
 356,942 33.91 34.72 33.00 0 19,000 -0.7
23/02/2022
33.91
 193,680 33.91 34.18 33.45 1,500 0 0.1
22/02/2022
33.91
 126,210 34.45 34.99 33.45 2,000 0 0.1
21/02/2022
34.45
 424,662 33.72 34.72 33.72 0 1,900 -0.1
18/02/2022
33.72
 215,210 33.00 34.09 32.73 400 15,200 -0.6
17/02/2022
33.00
 56,724 33.00 33.27 32.82 0 0 0
16/02/2022
33.00
 65,993 32.91 33.27 32.73 0 0 0
15/02/2022
32.91
 81,704 32.73 33.00 32.28 0 0 0
14/02/2022
32.73
 92,807 33.45 33.45 32.46 0 0 0
11/02/2022
33.45
 83,144 33.36 33.81 33.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |