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)
05/01/2024
24.33
 80,037 24.24 24.43 24.24 3,700 100 0.1
04/01/2024
24.14
 305,115 24.14 24.62 24.14 0 99,300 -2.5
03/01/2024
24.14
 128,650 23.95 24.24 23.95 0 5,300 -0.1
02/01/2024
23.95
 628,895 24.43 24.52 23.57 0 528,000 -13.1
29/12/2023
24.33
 100,800 24.52 24.62 24.33 0 2,300 -0.1
28/12/2023
24.33
 174,305 24.33 24.52 24.33 0 0 0
27/12/2023
24.33
 100,901 24.43 24.52 24.33 300 1,100 0.0
26/12/2023
24.33
 87,641 24.52 24.52 24.24 0 9,700 -0.2
25/12/2023
24.33
 131,400 24.04 24.33 23.95 0 6,800 -0.2
22/12/2023
24.04
 156,026 24.33 24.43 24.04 0 6,100 -0.2
21/12/2023
24.33
 114,220 24.43 24.43 23.76 0 63,000 -1.6
20/12/2023
24.43
 61,620 24.52 24.62 24.24 300 0 0.0
19/12/2023
24.33
 90,067 24.14 24.33 23.95 0 24,500 -0.6
18/12/2023
24.14
 60,000 24.04 24.24 23.95 300 7,900 -0.2
15/12/2023
24.04
 156,650 24.04 24.43 23.95 0 1,300 0.0
14/12/2023
23.95
 98,200 24.04 24.33 23.95 0 30,400 -0.8
13/12/2023
24.04
 145,674 24.62 24.62 23.95 0 4,200 -0.1
12/12/2023
24.33
 209,502 24.33 24.62 24.24 0 22,200 -0.6
11/12/2023
24.33
 204,227 24.24 24.62 24.04 0 2,500 -0.1
08/12/2023
24.24
 200,868 24.62 24.62 24.24 200 500 0.0
07/12/2023
24.43
 586,836 25.10 25.58 24.14 0 60,500 -1.5
06/12/2023
25.00
 298,213 24.72 25.19 24.72 0 0 0
05/12/2023
24.81
 237,434 25.10 25.19 24.72 0 1,200 0.0
04/12/2023
24.91
 661,842 23.95 25.00 23.95 0 1,500 0.0
01/12/2023
19.35
 77,025 19.06 19.35 18.39 30,000 0 0.6
30/11/2023
23.66
 94,560 24.04 24.24 23.57 2,700 33,000 -0.7
29/11/2023
23.95
 31,520 23.85 24.04 23.85 3,800 0 0.1
28/11/2023
23.76
 120,519 23.37 23.76 21.65 3,800 0 0.1
27/11/2023
23.57
 113,605 24.24 24.33 23.47 2,200 16,800 -0.4
24/11/2023
24.04
 180,450 23.95 24.24 23.57 2,000 0 0.0
23/11/2023
23.66
 207,901 25.00 25.00 23.66 3,700 20,100 -0.4
22/11/2023
24.91
 218,106 24.43 24.91 24.04 4,500 0 0.1
21/11/2023
24.43
 162,989 24.33 24.62 23.95 0 10,100 -0.3
20/11/2023
24.04
 190,711 23.47 24.43 23.37 0 24,000 -0.6
17/11/2023
23.95
 198,422 24.24 24.33 23.57 0 1,000 0.0
16/11/2023
24.14
 83,900 24.04 24.14 23.76 0 11,600 -0.3
15/11/2023
23.95
 226,725 24.33 24.91 23.95 0 13,200 -0.3
14/11/2023
23.95
 173,661 24.04 24.43 23.57 0 81,600 -2.0
13/11/2023
23.85
 144,693 23.95 24.24 23.76 1,500 2,800 0.0
10/11/2023
23.95
 284,020 24.14 24.43 23.95 0 800 0.0
09/11/2023
24.33
 256,441 24.04 24.91 24.04 14,000 10,000 0.1
08/11/2023
24.04
 260,001 22.61 24.24 22.32 11,100 5,300 0.1
07/11/2023
25.10
 549,516 25.19 25.29 24.81 0 0 0
06/11/2023
22.90
 71,005 23.18 23.18 22.70 5,800 11,600 -0.1
03/11/2023
22.61
 124,153 23.37 23.37 22.61 6,600 1,500 0.1
02/11/2023
23.28
 180,801 22.13 23.37 22.13 3,400 23,900 -0.5
01/11/2023
21.94
 222,744 20.69 22.03 20.40 15,600 2,100 0.3
31/10/2023
20.69
 180,252 21.55 21.84 20.69 1,500 32,200 -0.7
30/10/2023
21.55
 198,008 21.94 22.03 21.55 12,200 15,800 -0.1
27/10/2023
26.06
 753,100 26.54 26.82 25.67 4,200 0 0.1
26/10/2023
21.75
 446,043 23.37 23.37 21.55 27,500 4,500 0.5
25/10/2023
23.37
 98,356 23.47 23.85 23.37 1,500 10,100 -0.2
24/10/2023
23.57
 46,312 23.66 23.76 23.28 18,500 2,800 0.4
23/10/2023
23.47
 108,017 23.57 23.85 23.37 0 6,500 -0.2
20/10/2023
23.95
 308,618 22.80 24.04 21.84 19,200 5,900 0.3
19/10/2023
23.09
 250,151 23.09 23.47 22.70 49,300 3,000 1.1
18/10/2023
23.18
 464,401 24.33 24.62 22.22 0 0 0
17/10/2023
24.33
 190,570 24.72 25.10 24.33 17,200 0 0.4
16/10/2023
24.52
 210,768 25.67 25.67 24.52 18,200 12,000 0.2
13/10/2023
25.19
 313,896 25.19 25.39 24.62 100 0 0.0
12/10/2023
25.39
 437,012 25.48 25.96 25.39 73,400 0 2.0
11/10/2023
25.39
 307,076 24.91 25.39 24.43 12,100 0 0.3
10/10/2023
24.91
 396,203 25.10 25.48 24.91 127,900 0 3.4
09/10/2023
25.00
 268,996 24.91 25.10 24.52 25,700 0 0.7
06/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2023
24.91
 368,565 24.72 25.00 24.04 0 0 0
05/10/2023
24.52
 287,807 24.80 25.17 24.16 15,500 500 0.4
04/10/2023
24.80
 493,319 23.88 25.45 23.88 36,800 15,000 0.6
03/10/2023
24.16
 963,821 24.43 25.26 23.79 236,700 33,200 5.3
02/10/2023
24.43
 350,880 24.25 24.80 24.16 52,300 41,400 0.3
29/09/2023
23.97
 333,150 24.06 24.62 23.97 5,000 0 0.1
28/09/2023
23.97
 392,107 24.52 24.52 23.79 8,600 0 0.2
27/09/2023
24.25
 453,376 23.05 24.25 22.86 0 11,200 -0.3
26/09/2023
23.05
 569,570 22.96 24.62 22.59 15,700 13,000 0.1
25/09/2023
22.86
 702,808 24.71 25.26 22.86 62,600 10,500 1.4
22/09/2023
24.71
 1,016,632 26.74 26.74 24.52 1,500 200 0.0
21/09/2023
27.01
 510,865 28.40 28.40 26.74 8,800 2,200 0.2
20/09/2023
28.30
 568,819 27.66 28.49 27.66 43,200 2,900 1.2
19/09/2023
25.08
 753,100 25.54 25.81 24.71 4,200 0 0.1
18/09/2023
27.01
 398,803 27.01 27.20 26.46 0 2,000 -0.1
15/09/2023
25.08
 753,100 25.54 25.81 24.71 4,200 0 0.1
14/09/2023
27.11
 808,485 27.47 28.03 26.83 198,000 1,000 5.9
13/09/2023
27.47
 857,114 27.66 28.40 26.28 0 0 0
12/09/2023
27.47
 633,034 26.00 27.75 26.00 0 1,000 0.0
11/09/2023
25.91
 542,232 26.55 26.83 25.91 1,000 5,300 -0.1
08/09/2023
26.37
 345,241 26.55 26.83 26.28 0 1,000 0.0
07/09/2023
26.55
 299,995 27.11 27.11 26.46 26,500 0 0.8
06/09/2023
26.74
 675,229 26.37 27.57 26.00 3,000 100 0.1
05/09/2023
26.28
 535,125 26.55 26.92 26.18 168,100 3,500 4.8
31/08/2023
26.55
 312,204 26.46 26.64 26.28 26,400 300 0.8
30/08/2023
26.28
 807,204 25.63 26.46 25.08 500 0 0.0
29/08/2023
25.45
 611,729 25.17 25.54 24.71 116,400 1,600 3.2
28/08/2023
25.08
 532,921 24.62 25.08 24.52 171,300 0 4.6
25/08/2023
25.08
 753,100 25.54 25.81 24.71 4,200 0 0.1
24/08/2023
24.43
 602,467 21.48 24.52 21.48 102,400 0 2.7
23/08/2023
23.79
 226,381 24.16 24.43 23.79 7,900 0 0.2
22/08/2023
24.06
 838,445 23.23 24.06 22.77 111,800 0 2.8
21/08/2023
23.23
 593,048 22.59 23.42 22.59 231,500 300 5.8
18/08/2023
22.59
 828,051 24.89 24.89 22.59 200 0 0.0
17/08/2023
24.98
 1,346,232 24.34 25.26 24.34 288,900 8,700 7.6
16/08/2023
24.34
 280,160 24.71 24.71 24.16 1,300 44 0.0

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