CTCP Chứng khoán Bảo Việt (bvs)

35
0.60
(1.74%)
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
(2024-12-16) 		-4.40 -11.46% 7,494,000 -394,800 -15.0
33.50
38.40
34.40
2 tháng
(2024-11-18) 		-4.40 -11.46% 19,046,600 -715,800 -27.1
33.50
39.50
34.40
3 tháng
(2024-10-17) 		-8 -19.05% 31,873,039 -679,200 -25.9
33.50
42
34.40
6 tháng
(2024-07-19) 		-7.20 -17.48% 84,948,779 -3,041,000 -119.8
31.39
43.66
34.40
12 tháng
(2024-01-22) 		8.69 34.33% 178,910,289 -4,280,327 -162.8
25.21
46.99
34.40
24 tháng
(2023-01-27) 		14.83 77.39% 266,569,774 -4,483,334 -159.9
15.48
46.99
34.40
36 tháng
(2022-02-07) 		0.55 1.63% 322,734,751 -5,927,104 -201.0
10.95
46.99
34.40
60 tháng
(2020-02-11) 		25.66 307.45% 620,918,911 -19,017,246 -404.9
6.40
46.99
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
21.74
 2,003,220 20.06 21.82 19.71 59,900 81,700 -0.5
13/01/2021
20.06
 1,188,839 20.59 20.94 19.80 0 115,300 -2.7
12/01/2021
20.59
 1,473,968 20.77 21.12 19.80 0 108,000 -2.5
11/01/2021
20.77
 1,548,700 20.86 22.00 20.68 3,000 215,600 -5.1
08/01/2021
20.86
 1,665,713 21.47 21.91 20.50 3,000 475,500 -11.3
07/01/2021
21.47
 1,244,137 20.94 21.82 20.24 5,500 442,200 -10.3
06/01/2021
20.94
 2,240,518 19.45 21.38 19.27 31,300 223,800 -4.5
05/01/2021
19.45
 2,328,584 17.69 19.45 18.57 17,000 190,300 -3.8
04/01/2021
17.69
 565,500 16.10 17.69 16.63 0 163,000 -3.3
31/12/2020
16.10
 1,567,100 14.70 16.10 14.78 5,000 144,000 -2.5
30/12/2020
14.70
 1,248,075 14.08 14.87 14.17 27,700 144,650 -1.9
29/12/2020
14.08
 1,289,853 13.55 14.17 13.38 51,900 105,900 -0.8
28/12/2020
13.55
 2,203,473 13.20 14.08 13.29 54,600 1,507,000 -22.5
25/12/2020
13.20
 1,219,719 12.76 13.64 12.58 4,400 607,600 -9.0
24/12/2020
12.76
 861,446 12.85 13.02 11.70 10,000 23,800 -0.2
23/12/2020
12.85
 867,053 13.38 13.73 12.76 0 75,200 -1.1
22/12/2020
13.38
 959,781 13.02 13.46 12.85 1,400 63,400 -0.9
21/12/2020
13.02
 1,146,822 12.50 13.46 12.50 17,500 141,200 -1.8
18/12/2020
12.50
 765,900 11.79 12.67 11.70 2,400 9,000 -0.1
17/12/2020
11.79
 1,245,012 12.14 12.14 11.70 5,100 1,900 0.0
16/12/2020
12.14
 633,233 12.32 12.50 12.06 200 72,000 -1.0
15/12/2020
12.32
 972,796 12.41 12.50 12.06 20,700 28,000 -0.1
14/12/2020
12.41
 1,292,405 11.79 12.58 11.79 100 279,800 -3.9
11/12/2020
11.79
 864,090 11.26 11.79 11.18 100 50,000 -0.6
10/12/2020
11.26
 958,732 11.62 11.62 11.09 200 60,000 -0.8
09/12/2020
11.62
 1,140,233 11.26 11.88 11.26 100 266,300 -3.5
08/12/2020
11.26
 1,245,288 10.56 11.26 10.47 500 123,000 -1.5
07/12/2020
10.56
 943,940 9.94 10.65 9.86 0 85,000 -1.0
04/12/2020
9.94
 243,710 10.03 10.03 9.86 10,000 40,800 -0.3
03/12/2020
10.03
 475,546 10.03 10.21 9.24 5,100 275,600 -3.0
02/12/2020
10.03
 1,059,810 9.59 10.21 9.59 3,800 38,000 -0.4
01/12/2020
9.59
 242,370 9.68 9.68 9.42 10,000 97,000 -0.9
30/11/2020
9.68
 374,920 9.77 9.77 9.50 70,000 182,900 -1.2
27/11/2020
9.77
 118,130 9.77 9.86 9.59 10,200 35,000 -0.3
26/11/2020
9.77
 143,341 9.77 9.77 9.59 20,100 63,400 -0.5
25/11/2020
9.77
 199,346 9.77 9.86 9.33 10,000 138,400 -1.4
24/11/2020
9.77
 164,037 9.77 9.94 9.68 9,100 60,600 -0.6
23/11/2020
9.77
 219,118 9.86 9.86 9.68 0 15,000 -0.2
20/11/2020
9.86
 118,540 9.86 9.86 9.68 27,600 15,000 0.1
19/11/2020
9.86
 156,359 9.86 9.94 9.77 10,100 30,000 -0.2
18/11/2020
9.86
 391,950 9.59 9.94 9.59 100 10,300 -0.1
17/11/2020
9.59
 196,830 9.50 9.68 9.42 66,100 73,200 -0.1
16/11/2020
9.50
 170,810 9.50 9.68 9.42 35,300 65,100 -0.3
13/11/2020
9.50
 72,428 9.59 9.59 9.33 13,300 0 0.1
12/11/2020
9.59
 25,310 9.59 9.59 9.50 5,000 0 0.1
11/11/2020
9.59
 54,900 9.50 9.59 9.42 6,400 0 0.1
10/11/2020
9.50
 259,900 9.33 9.68 9.24 35,700 34,200 0.0
09/11/2020
9.33
 128,350 9.24 9.33 9.15 91,400 40,000 0.5
06/11/2020
9.24
 51,200 9.24 9.24 8.98 21,300 20,000 0.0
05/11/2020
9.24
 61,026 9.24 9.24 9.06 10,000 10,000 0.0
04/11/2020
9.24
 41,200 9.24 9.24 9.06 3,000 8,100 -0.1
03/11/2020
9.24
 71,130 9.24 9.42 9.06 19,100 18,900 0.0
02/11/2020
9.24
 121,146 8.80 9.50 8.89 79,200 0 0.8
30/10/2020
8.80
 253,400 8.89 8.89 8.71 126,600 235,000 -1.1
29/10/2020
8.89
 340,630 9.06 9.06 8.71 108,700 207,400 -1.0
28/10/2020
9.06
 157,665 9.15 9.15 8.98 20,000 0 0.2
27/10/2020
9.15
 140,451 9.33 9.33 9.15 15,000 2,500 0.1
26/10/2020
9.33
 399,710 9.50 9.68 9.33 13,000 162,500 -1.6
23/10/2020
9.50
 61,502 9.33 9.50 9.33 15,300 0 0.2
22/10/2020
9.33
 372,903 9.59 9.59 9.06 30,000 161,000 -1.4
21/10/2020
9.59
 182,680 9.77 9.86 9.50 0 9,000 -0.1
20/10/2020
9.77
 408,300 9.86 9.94 9.68 1,100 20,000 -0.2
19/10/2020
9.86
 242,899 9.94 9.94 9.77 28,700 10,000 0.2
16/10/2020
9.94
 148,870 10.03 10.03 9.68 10,300 10,000 0.0
15/10/2020
10.03
 465,300 10.12 10.12 9.86 12,800 18,000 -0.1
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2020
10.12
 252,817 10.21 10.47 9.77 19,900 16,000 0.0
13/10/2020
10.21
 164,354 10.29 10.37 10.13 20,000 40,000 -0.3
12/10/2020
10.29
 327,100 10.21 10.45 10.13 10,000 11,100 -0.0
09/10/2020
10.21
 144,540 10.29 10.37 10.21 20,400 11,600 0.1
08/10/2020
10.29
 168,590 10.29 10.37 10.13 10,100 10,000 0.0
07/10/2020
10.29
 313,030 10.29 10.45 10.13 11,600 0 0.1
06/10/2020
10.29
 558,120 10.13 10.29 10.13 86,100 71,200 0.2
05/10/2020
10.13
 476,588 10.05 10.13 9.48 10,600 26,900 -0.2
02/10/2020
10.05
 356,760 10.13 10.29 9.80 10,000 7,000 0.0
01/10/2020
10.13
 326,084 9.88 10.45 9.56 20,100 1,500 0.2
30/09/2020
9.88
 292,760 9.80 10.13 9.80 200 600 -0.0
29/09/2020
9.80
 402,010 9.48 10.05 9.48 10,700 20,000 -0.1
28/09/2020
9.48
 252,828 9.24 9.48 9.15 10,500 45,800 -0.4
25/09/2020
9.24
 105,952 9.15 9.24 9.07 10,000 25,000 -0.2
24/09/2020
9.15
 196,706 9.24 9.24 9.15 10,800 25,000 -0.2
23/09/2020
9.24
 159,230 9.15 9.24 9.07 10,200 25,000 -0.2
22/09/2020
9.15
 103,610 9.24 9.24 9.07 10,000 20,000 -0.1
21/09/2020
9.24
 268,542 8.99 9.24 8.99 10,000 20,000 -0.1
18/09/2020
8.99
 115,139 8.99 9.07 8.83 11,200 40,000 -0.3
17/09/2020
8.99
 166,427 8.99 9.07 8.83 53,600 36,000 0.2
16/09/2020
8.99
 222,760 8.75 9.15 8.67 64,400 13,500 0.6
15/09/2020
8.75
 188,383 8.67 8.75 8.51 22,800 33,400 -0.1
14/09/2020
8.67
 45,520 8.59 8.75 8.59 16,400 15,000 0.0
11/09/2020
8.59
 91,000 8.75 8.83 8.59 400 35,000 -0.4
10/09/2020
8.75
 124,452 8.67 8.83 8.67 17,100 10,000 0.1
09/09/2020
8.67
 132,600 8.67 8.67 8.34 204,100 130,000 0.8
08/09/2020
8.67
 228,601 8.75 8.75 8.59 35,000 106,700 -0.8
07/09/2020
8.75
 148,190 8.83 8.83 8.67 35,000 0 0.4
04/09/2020
8.83
 656,250 8.83 8.91 8.59 51,600 228,000 -1.9
03/09/2020
8.83
 170,215 8.75 8.91 8.67 37,500 40,800 -0.0
01/09/2020
8.75
 485,874 8.83 8.99 8.51 109,600 123,100 -0.1
31/08/2020
8.83
 279,099 8.75 8.99 8.67 22,500 65,000 -0.5
28/08/2020
8.75
 230,550 8.51 8.91 8.51 16,900 10,000 0.1
27/08/2020
8.51
 277,360 8.34 8.59 8.34 33,400 38,900 -0.1
26/08/2020
8.34
 125,600 8.18 8.34 8.10 12,600 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |