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)
17/01/2019
9.62
 25,200 9.62 9.62 9.30 10,000 10,000 0.0
16/01/2019
9.62
 20,300 9.62 9.62 9.38 5,000 8,000 -0.0
15/01/2019
9.62
 44,200 9.70 9.70 9.38 8,500 21,000 -0.1
14/01/2019
9.70
 21,100 9.70 9.70 9.38 5,000 10,200 -0.1
11/01/2019
9.70
 13,700 9.77 9.77 9.46 2,000 12,300 -0.1
10/01/2019
9.77
 35,600 9.85 9.85 9.46 1,000 33,300 -0.4
09/01/2019
9.85
 15,010 9.85 9.85 9.54 2,000 13,000 -0.1
08/01/2019
9.85
 16,300 9.93 9.93 9.54 6,300 10,000 -0.0
07/01/2019
9.93
 22,000 9.85 9.93 9.62 11,000 8,000 0.0
04/01/2019
9.85
 8,500 9.85 9.85 9.46 3,200 5,000 -0.0
03/01/2019
9.85
 12,050 9.93 9.93 9.46 4,000 7,000 -0.0
02/01/2019
9.93
 10,200 10.01 10.01 9.54 3,200 7,000 -0.0
28/12/2018
10.01
 15,795 9.93 10.01 9.62 10,600 5,060 0.1
27/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2018
9.93
 21,250 9.54 10.09 9.46 5,100 12,000 -0.1
26/12/2018
9.54
 9,600 9.54 9.54 9.24 1,100 5,000 -0.0
25/12/2018
9.54
 9,335 9.69 9.69 9.39 3,000 0 0.0
24/12/2018
9.69
 19,800 9.69 9.69 9.39 3,000 10,000 -0.1
21/12/2018
9.69
 32,750 9.61 9.76 9.39 23,800 10,140 0.2
20/12/2018
9.61
 12,200 9.61 9.61 9.24 1,700 8,500 -0.1
19/12/2018
9.61
 18,600 9.54 9.69 9.31 7,100 9,500 -0.0
18/12/2018
9.54
 126,300 9.76 9.91 9.24 12,000 68,000 -0.7
17/12/2018
9.76
 129,300 9.91 9.91 9.54 144,060 212,800 -1.1
14/12/2018
9.91
 63,000 9.99 9.99 9.69 46,000 57,000 -0.1
13/12/2018
9.99
 74,545 9.69 10.06 9.61 43,600 57,000 -0.2
12/12/2018
9.69
 229,600 9.69 9.76 9.54 207,800 216,800 -0.1
11/12/2018
9.69
 18,200 9.69 9.69 9.54 3,000 14,100 -0.1
10/12/2018
9.69
 22,800 9.69 9.69 9.46 2,100 17,000 -0.2
07/12/2018
9.69
 12,200 9.69 9.76 9.39 2,000 8,000 -0.1
06/12/2018
9.69
 18,576 9.84 9.84 9.46 1,300 8,000 -0.1
05/12/2018
9.84
 25,800 9.91 9.91 9.54 3,000 13,200 -0.1
04/12/2018
9.91
 26,900 9.84 9.99 9.61 6,200 10,000 -0.0
03/12/2018
9.84
 15,179 9.69 9.99 9.54 8,200 0 0.1
30/11/2018
9.69
 54,270 9.31 10.13 9.31 85,800 86,000 -0.0
29/11/2018
9.31
 99,900 9.46 9.46 9.31 85,800 86,000 -0.0
28/11/2018
9.46
 32,679 9.61 9.61 9.39 5,300 18,800 -0.2
27/11/2018
9.61
 69,100 9.39 9.61 9.24 28,000 30,500 -0.0
26/11/2018
9.39
 92,900 9.24 9.39 9.09 7,000 37,600 -0.4
23/11/2018
9.24
 35,610 9.24 9.39 8.94 15,100 20,000 -0.1
22/11/2018
9.24
 12,201 9.31 9.31 9.24 2,100 0 0.0
21/11/2018
9.31
 4,600 9.31 9.31 9.09 2,000 0 0.0
20/11/2018
9.31
 17,400 9.31 9.39 9.02 3,300 12,000 -0.1
19/11/2018
9.31
 26,110 9.17 9.54 9.09 8,300 13,000 -0.1
16/11/2018
9.17
 16,000 9.61 9.61 9.17 200 0 0.0
15/11/2018
9.61
 20,720 9.17 9.91 9.17 13,900 0 0.2
14/11/2018
9.17
 57,970 9.39 9.39 8.94 13,000 43,000 -0.4
13/11/2018
9.39
 28,500 9.54 9.54 9.24 3,000 10,000 -0.1
12/11/2018
9.54
 4,100 9.39 9.69 9.54 4,100 0 0.1
09/11/2018
9.39
 34,720 9.54 9.84 9.39 200 16,200 -0.2
08/11/2018
9.54
 20,030 9.46 9.99 9.46 700 0 0.0
07/11/2018
9.46
 58,200 9.39 9.61 9.39 20,100 41,500 -0.3
06/11/2018
9.39
 140,440 9.84 9.84 9.31 36,600 110,800 -0.9
05/11/2018
9.84
 11,850 9.91 10.28 9.84 1,100 200 0.0
02/11/2018
9.91
 24,300 10.13 10.43 9.84 8,100 0 0.1
01/11/2018
10.13
 26,000 10.21 10.43 9.99 9,200 6,000 0.0
31/10/2018
10.21
 46,610 10.28 10.28 9.91 27,700 30,000 -0.0
30/10/2018
10.28
 26,709 10.06 10.43 9.99 18,100 0 0.2
29/10/2018
10.06
 4,500 10.13 10.13 9.76 3,100 0 0.0
26/10/2018
10.13
 29,119 10.21 10.58 9.99 20,200 6,500 0.2
25/10/2018
10.21
 6,200 10.28 10.28 10.13 3,000 0 0.0
24/10/2018
10.28
 12,100 10.28 10.28 10.21 4,000 2,300 0.0
23/10/2018
10.28
 10,460 10.28 10.58 10.06 1,800 0 0.0
22/10/2018
10.28
 19,000 10.66 10.66 10.28 3,600 0 0.0
19/10/2018
10.66
 7,560 10.66 10.66 10.36 4,200 0 0.1
18/10/2018
10.66
 3,100 10.73 10.73 10.58 1,000 0 0.0
17/10/2018
10.73
 3,010 10.80 10.80 10.66 1,000 0 0.0
16/10/2018
10.80
 47,281 10.88 10.88 10.43 1,700 27,000 -0.4
15/10/2018
10.88
 21,000 11.03 11.18 10.58 11,100 15,400 -0.1
12/10/2018
11.03
 68,500 10.66 11.55 10.21 31,600 42,000 -0.1
11/10/2018
10.66
 79,200 11.18 11.18 10.21 64,300 40,200 0.3
10/10/2018
11.18
 72,121 11.10 11.18 10.88 49,400 38,000 0.2
09/10/2018
11.10
 45,800 11.25 11.25 10.95 2,500 26,500 -0.4
08/10/2018
11.25
 41,800 11.40 11.40 11.03 2,100 7,500 -0.1
05/10/2018
11.40
 71,938 11.33 12.15 11.18 25,700 21,800 0.1
04/10/2018
11.33
 87,350 11.40 11.62 11.25 1,100 33,500 -0.5
03/10/2018
11.40
 25,800 11.55 11.55 11.40 0 0 0
02/10/2018
11.55
 50,420 11.62 11.77 11.48 6,000 23,500 -0.3
01/10/2018
11.62
 190,000 11.10 11.77 11.18 300 95,000 -1.5
28/09/2018
11.10
 58,600 11.10 11.25 11.10 11,100 38,300 -0.4
27/09/2018
11.10
 30,420 11.03 11.18 11.03 3,000 22,000 -0.3
26/09/2018
11.03
 23,710 11.10 11.18 11.03 0 17,000 -0.3
25/09/2018
11.10
 23,300 11.18 11.40 11.10 100 10,000 -0.1
24/09/2018
11.18
 53,238 11.03 11.40 11.10 0 35,000 -0.5
21/09/2018
11.03
 22,000 11.18 11.18 11.03 1,500 17,000 -0.2
20/09/2018
11.18
 14,810 11.18 11.18 11.10 1,500 11,500 -0.1
19/09/2018
11.18
 49,138 11.40 11.40 11.10 3,000 43,700 -0.6
18/09/2018
11.40
 9,100 11.48 11.48 11.25 2,500 3,500 -0.0
17/09/2018
11.48
 10,710 11.55 11.55 11.33 3,500 6,500 -0.0
14/09/2018
11.55
 12,900 11.55 11.55 11.33 7,100 5,500 0.0
13/09/2018
11.55
 5,800 11.55 11.55 11.33 2,000 4,000 -0.0
12/09/2018
11.55
 6,300 11.62 11.62 11.33 2,000 4,000 -0.0
11/09/2018
11.62
 14,610 11.62 11.70 11.33 7,400 7,000 0.0
10/09/2018
11.62
 6,100 11.55 11.62 11.25 3,500 3,000 0.0
07/09/2018
11.55
 10,220 11.55 11.55 11.25 3,500 3,000 0.0
06/09/2018
11.55
 11,300 11.62 11.62 11.33 2,000 8,000 -0.1
05/09/2018
11.62
 5,140 11.92 11.92 11.48 2,000 1,000 0.0
04/09/2018
11.92
 4,100 11.77 12.59 11.48 2,000 1,900 0.0
31/08/2018
11.77
 31,567 11.62 11.77 11.10 6,700 18,500 -0.2
30/08/2018
11.62
 24,628 12.07 12.07 11.55 5,000 23,000 -0.3
29/08/2018
12.07
 3,800 12.07 12.07 11.92 2,000 2,000 0.0
28/08/2018
12.07
 17,400 12.15 12.15 11.77 11,500 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |