CTCP Chứng khoán Bảo Việt (bvs)

34.80
-0.20
(-0.57%)
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
(2024-12-17) 		-3.40 -8.99% 7,440,700 -384,400 -14.6
33.50
38
35
2 tháng
(2024-11-18) 		-4 -10.42% 19,240,100 -713,200 -27.0
33.50
39.50
35
3 tháng
(2024-10-18) 		-7.20 -17.31% 31,508,841 -670,800 -25.6
33.50
41.60
35
6 tháng
(2024-07-22) 		-2.88 -7.72% 83,922,159 -3,029,800 -119.3
31.39
43.66
35
12 tháng
(2024-01-22) 		9.09 35.91% 179,103,789 -4,277,727 -162.7
25.21
46.99
35
24 tháng
(2023-01-27) 		15.23 79.48% 266,763,274 -4,480,734 -159.8
15.48
46.99
35
36 tháng
(2022-02-07) 		0.95 2.83% 322,928,251 -5,924,504 -200.9
10.95
46.99
35
60 tháng
(2020-02-12) 		26.06 312.24% 621,095,561 -19,013,246 -404.8
6.40
46.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
9.14
 39,000 9.14 9.14 8.91 4,000 35,500 -0.4
17/06/2019
9.14
 10,100 9.14 9.14 8.91 2,000 8,000 -0.1
14/06/2019
9.14
 22,400 9.07 9.14 8.99 9,100 11,000 -0.0
13/06/2019
9.07
 13,000 9.22 9.22 9.07 4,500 7,000 -0.0
12/06/2019
9.22
 1,000 9.22 9.22 9.22 1,000 0 0.0
11/06/2019
9.22
 20,511 9.38 9.38 9.14 6,500 5,000 0.0
10/06/2019
9.38
 9,000 9.38 9.38 9.14 4,000 3,000 0.0
07/06/2019
9.38
 9,329 9.30 9.38 9.22 5,000 4,000 0.0
06/06/2019
9.30
 2,000 9.30 9.30 9.30 2,000 0 0.0
05/06/2019
9.30
 21,300 9.30 9.46 9.14 7,000 11,400 -0.1
04/06/2019
9.30
 8,000 9.30 9.38 9.22 6,000 1,500 0.1
03/06/2019
9.30
 8,410 9.14 9.30 9.14 7,100 0 0.1
31/05/2019
9.14
 16,400 9.38 9.38 9.14 9,000 6,000 0.0
30/05/2019
9.38
 11,358 9.46 9.46 9.22 2,000 8,000 -0.1
29/05/2019
9.46
 20,300 9.46 9.46 9.07 8,000 5,000 0.0
28/05/2019
9.46
 17,810 9.46 9.46 8.51 3,100 9,000 -0.1
27/05/2019
9.46
 22,600 9.54 9.54 9.38 12,000 8,000 0.0
24/05/2019
9.54
 16,600 9.54 9.54 9.46 10,500 0 0
23/05/2019
9.54
 9,600 9.54 9.54 9.46 8,500 0 0
22/05/2019
9.54
 21,451 9.46 9.62 9.46 5,100 0 0
21/05/2019
9.46
 26,400 9.70 9.70 9.46 13,000 10,800 0.0
20/05/2019
9.70
 25,300 9.70 9.70 9.46 13,000 10,800 0.0
17/05/2019
9.70
 27,100 9.70 9.70 9.46 12,000 15,000 -0.0
16/05/2019
9.70
 41,024 9.70 9.70 9.46 16,600 28,000 -0.1
15/05/2019
9.70
 20,600 9.62 9.70 9.46 6,000 13,000 -0.1
14/05/2019
9.62
 22,600 9.62 9.62 9.46 6,000 12,000 -0.1
13/05/2019
9.62
 12,800 9.62 9.62 9.54 6,000 5,000 0.0
10/05/2019
9.62
 38,000 9.62 9.62 9.46 15,000 12,500 0.0
09/05/2019
9.62
 21,070 9.70 9.70 9.54 16,000 10,000 0.1
08/05/2019
9.70
 46,450 9.70 9.70 9.46 34,000 17,000 0.2
07/05/2019
9.70
 41,400 9.70 9.70 9.54 18,000 10,000 0.1
06/05/2019
9.70
 28,000 9.77 9.77 9.46 12,500 9,500 0.0
03/05/2019
9.77
 23,000 9.85 9.85 9.62 12,700 8,000 0.1
02/05/2019
9.85
 45,900 9.85 9.85 9.54 10,000 26,000 -0.2
26/04/2019
9.85
 22,500 9.85 9.85 9.70 8,000 5,000 0.0
25/04/2019
9.85
 17,200 9.85 9.85 9.70 4,000 11,000 -0.1
24/04/2019
9.85
 57,800 9.85 9.85 9.70 8,000 24,000 -0.2
23/04/2019
9.85
 45,000 9.85 9.85 9.70 7,500 20,000 -0.2
22/04/2019
9.85
 33,400 9.85 9.85 9.70 12,000 6,000 0.1
19/04/2019
9.85
 20,996 9.85 9.85 9.77 13,000 0 0.2
18/04/2019
9.85
 22,350 9.85 9.85 9.70 16,100 4,000 0.2
17/04/2019
9.85
 54,658 9.85 9.93 9.46 14,500 36,400 -0.3
16/04/2019
9.85
 27,100 9.93 9.93 9.77 13,600 7,500 0.1
12/04/2019
9.93
 40,410 9.93 9.93 9.77 26,500 25,000 0.0
11/04/2019
9.93
 26,700 9.85 9.93 9.77 14,000 12,000 0.0
10/04/2019
9.85
 26,330 9.93 9.93 9.77 12,000 12,000 0.0
09/04/2019
9.93
 34,900 9.93 9.93 9.77 12,800 18,500 -0.1
08/04/2019
9.93
 24,430 9.93 9.93 9.77 5,000 17,000 -0.1
05/04/2019
9.93
 33,108 9.77 10.01 9.70 10,100 14,000 -0.0
04/04/2019
9.77
 62,780 9.93 9.93 9.77 4,500 24,000 -0.2
03/04/2019
9.93
 17,040 10.01 10.01 9.85 7,000 7,500 -0.0
02/04/2019
10.01
 17,000 10.09 10.09 9.85 5,500 10,000 -0.1
01/04/2019
10.09
 15,500 10.09 10.09 9.93 4,000 0 0.1
29/03/2019
10.09
 28,700 10.09 10.09 9.85 13,000 19,000 -0.1
28/03/2019
10.09
 17,200 10.09 10.09 9.85 9,500 6,500 0.0
27/03/2019
10.09
 6,499 10.01 10.09 10.01 5,000 1,600 0.0
26/03/2019
10.01
 8,520 10.01 10.01 9.93 98,800 0 1.1
25/03/2019
10.01
 11,700 10.09 10.09 9.85 9,000 0 0.1
22/03/2019
10.09
 24,020 10.09 10.09 9.77 17,000 7,000 0.1
21/03/2019
10.09
 37,550 10.09 10.25 9.93 17,500 8,800 0.1
20/03/2019
10.09
 44,811 10.17 10.17 9.93 8,000 14,500 -0.1
19/03/2019
10.17
 39,900 10.09 10.17 9.93 9,400 21,000 -0.1
18/03/2019
10.09
 38,000 10.17 10.17 10.01 3,000 32,500 -0.4
15/03/2019
10.17
 61,800 10.25 10.25 10.01 9,000 43,000 -0.4
14/03/2019
10.25
 32,300 10.25 10.25 10.09 6,000 19,000 -0.2
13/03/2019
10.25
 39,624 10.33 10.41 10.09 5,000 32,500 -0.4
12/03/2019
10.33
 32,530 10.33 10.64 10.01 7,400 20,000 -0.2
11/03/2019
10.33
 6,408 10.25 11.27 10.33 4,700 0 0.1
08/03/2019
10.25
 86,300 10.17 10.64 9.93 51,200 50,100 0.0
07/03/2019
10.17
 32,543 10.25 10.25 9.93 3,000 12,500 -0.1
06/03/2019
10.25
 29,800 10.33 10.33 10.01 4,300 5,000 -0.0
05/03/2019
10.33
 65,330 10.33 10.41 9.93 30,200 40,400 -0.1
04/03/2019
10.33
 22,900 10.01 10.88 10.25 2,900 8,100 -0.1
01/03/2019
10.01
 4,233 10.33 10.33 9.93 100 0 0.0
28/02/2019
10.33
 42,012 10.33 10.33 10.01 27,400 5,000 0.3
27/02/2019
10.33
 74,500 10.33 10.48 10.25 34,800 30,000 0.1
26/02/2019
10.33
 175,800 9.54 10.48 9.46 14,600 59,000 -0.6
25/02/2019
9.54
 157,530 9.22 9.54 9.14 9,000 56,000 -0.6
22/02/2019
9.22
 96,800 9.30 9.30 9.14 9,300 55,000 -0.5
21/02/2019
9.30
 64,300 9.30 9.30 9.14 14,000 39,000 -0.3
20/02/2019
9.30
 50,700 9.30 9.30 9.14 26,500 25,000 0.0
19/02/2019
9.30
 130,400 9.30 9.30 9.07 50,000 25,000 0.3
18/02/2019
9.30
 65,200 9.38 9.38 9.14 20,700 40,000 -0.2
15/02/2019
9.38
 135,760 9.46 9.46 9.22 30,300 96,850 -0.8
14/02/2019
9.46
 68,720 9.46 9.46 9.22 30,300 36,000 -0.1
13/02/2019
9.46
 94,600 9.46 9.46 9.22 28,600 60,000 -0.4
12/02/2019
9.46
 60,105 9.46 9.46 9.22 17,000 26,000 -0.1
11/02/2019
9.46
 21,010 9.46 9.46 9.30 6,000 14,000 -0.1
01/02/2019
9.46
 48,100 9.54 9.54 9.22 22,200 32,000 -0.1
31/01/2019
9.54
 36,500 9.54 9.54 9.22 12,000 23,800 -0.1
30/01/2019
9.54
 12,000 9.54 9.54 9.38 7,000 0 0.1
29/01/2019
9.54
 25,000 9.62 9.62 9.30 8,000 18,500 -0.1
28/01/2019
9.62
 1,100 9.54 9.62 9.54 0 0 0
25/01/2019
9.54
 32,500 9.70 9.70 9.38 13,000 20,200 -0.1
24/01/2019
9.70
 24,610 9.70 9.70 9.46 15,000 15,000 0.0
23/01/2019
9.70
 0 9.70 9.70 9.70 0 0 0
22/01/2019
9.70
 23,900 9.54 9.70 9.30 18,800 5,400 0.2
21/01/2019
9.54
 37,820 9.54 9.54 9.22 10,000 25,100 -0.2
18/01/2019
9.54
 10,800 9.62 9.62 9.46 5,000 0 0.1
17/01/2019
9.62
 25,200 9.62 9.62 9.30 10,000 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |