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
(2024-12-18) 		-3 -7.89% 7,401,600 -337,600 -12.7
33.50
38
34.80
2 tháng
(2024-11-18) 		-3.40 -8.85% 19,630,300 -737,100 -27.8
33.50
39.50
34.80
3 tháng
(2024-10-21) 		-5.50 -13.58% 31,415,806 -738,200 -28.2
33.50
41.50
34.80
6 tháng
(2024-07-22) 		-2.28 -6.12% 84,312,359 -3,053,700 -120.2
31.39
43.66
34.80
12 tháng
(2024-01-23) 		9.69 38.28% 179,360,042 -4,300,727 -163.6
25.21
46.99
34.80
24 tháng
(2023-01-30) 		15.83 82.61% 267,095,654 -4,504,634 -160.7
15.48
46.99
34.80
36 tháng
(2022-02-07) 		1.55 4.62% 323,318,451 -5,948,404 -201.8
10.95
46.99
34.80
60 tháng
(2020-02-13) 		26.66 319.43% 621,421,203 -19,030,746 -405.5
6.40
46.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2018
12.15
 6,810 12.15 12.15 12.00 3,000 2,600 0.0
24/08/2018
12.15
 6,100 12.22 12.22 12.00 3,000 2,000 0.0
23/08/2018
12.22
 3,000 12.22 12.22 12.07 2,000 1,700 0.0
22/08/2018
12.22
 11,200 12.29 12.29 12.07 8,000 2,000 0.1
21/08/2018
12.29
 6,200 12.37 12.37 11.92 3,000 2,400 0.0
20/08/2018
12.37
 8,300 12.37 12.37 12.07 4,000 2,700 0.0
17/08/2018
12.37
 12,500 12.37 12.37 11.92 7,500 5,500 0.0
16/08/2018
12.37
 12,900 12.29 12.37 11.92 5,000 7,100 -0.0
15/08/2018
12.29
 4,400 12.37 12.37 12.07 2,000 1,000 0.0
14/08/2018
12.37
 10,900 12.44 12.44 12.29 4,400 1,000 0.1
13/08/2018
12.44
 14,100 12.44 12.44 12.00 9,700 2,700 0.1
10/08/2018
12.44
 9,230 12.44 12.44 12.37 9,200 6,000 0.1
09/08/2018
12.44
 10,400 12.44 12.44 12.22 2,900 3,900 -0.0
08/08/2018
12.44
 4,800 12.52 12.52 12.29 1,000 1,000 0
07/08/2018
12.52
 4,560 12.59 12.59 12.29 3,000 1,000 0.0
06/08/2018
12.59
 12,600 12.59 12.59 12.29 7,000 6,000 0.0
03/08/2018
12.59
 7,100 12.59 12.59 12.29 4,400 3,900 0.0
02/08/2018
12.59
 5,503 12.59 12.59 12.29 5,000 1,000 0.1
01/08/2018
12.59
 6,200 12.67 12.89 12.22 4,600 1,000 0.1
31/07/2018
12.67
 2,200 12.37 12.67 12.67 2,100 1,000 0.0
30/07/2018
12.37
 14,700 12.67 12.67 12.29 10,000 10,800 -0.0
27/07/2018
12.67
 9,500 12.67 13.04 12.44 6,700 1,080 0.1
26/07/2018
12.67
 21,600 13.19 13.19 12.52 17,000 2,600 0.2
25/07/2018
13.19
 36,955 13.26 13.26 12.52 34,100 14,600 0.3
24/07/2018
13.26
 29,300 13.41 13.41 12.52 2,022,500 7,900 39.9
23/07/2018
13.41
 18,900 13.41 13.41 13.26 11,400 10,400 0.0
20/07/2018
13.41
 31,500 13.93 13.93 12.74 15,000 8,000 0.1
19/07/2018
13.93
 79,000 12.67 13.93 12.29 400 1,759,100 -29.9
18/07/2018
12.67
 43,943 12.52 12.74 12.22 0 150,000 -2.6
17/07/2018
12.52
 600 12.52 12.52 12.52 0 100 -0.0
16/07/2018
12.52
 2,355 12.52 12.52 12.15 1,400 0 0.0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2018
12.52
 4,000 12.52 12.59 12.52 3,000 0 0.1
12/07/2018
12.52
 1,122 12.02 12.88 12.52 1,100 0 0.0
11/07/2018
12.02
 7,135 12.09 12.09 11.16 3,300 1,000 0.0
10/07/2018
12.09
 700 12.09 12.09 11.80 700 400 0.0
09/07/2018
12.09
 20 12.09 12.09 12.09 0 0 0
06/07/2018
12.09
 6,300 11.95 12.09 11.52 5,100 2,000 0.1
05/07/2018
11.95
 11,301 11.37 11.95 10.59 9,500 2,400 0.1
04/07/2018
11.37
 7,300 11.37 11.37 11.30 7,000 1,500 0.1
03/07/2018
11.37
 1,242 11.80 11.80 11.37 0 0 0
02/07/2018
11.80
 11,000 11.95 11.95 11.52 10,000 6,000 0.1
29/06/2018
11.95
 1,010 11.95 11.95 11.95 1,000 0 0.0
28/06/2018
11.95
 17,100 11.95 11.95 11.73 12,100 0 0.2
27/06/2018
11.95
 2,200 12.02 12.02 11.95 2,200 0 0.0
26/06/2018
12.02
 1,000 12.09 12.09 12.02 1,000 0 0.0
25/06/2018
12.09
 7,100 11.95 12.09 11.52 7,000 1,000 0.1
22/06/2018
11.95
 12,800 12.02 12.02 11.30 10,000 2,300 0.1
21/06/2018
12.02
 9,000 12.16 12.16 11.30 4,100 7,700 -0.1
20/06/2018
12.16
 15,880 11.45 12.16 11.30 10,000 1,820 0.1
19/06/2018
11.45
 12,799 12.09 12.09 11.23 4,000 6,200 -0.0
18/06/2018
12.09
 2,200 12.09 12.09 11.80 2,100 0 0.0
15/06/2018
12.09
 28,350 12.16 12.16 11.59 12,000 22,000 -0.2
14/06/2018
12.16
 12,200 12.02 12.45 11.52 8,100 800 0.1
13/06/2018
12.02
 2,299 12.16 12.16 11.45 0 600 -0.0
12/06/2018
12.16
 2,800 12.23 12.23 12.09 2,000 2,500 -0.0
11/06/2018
12.23
 11,750 12.45 12.45 12.23 4,000 0 0.1
08/06/2018
12.45
 34,900 12.73 12.80 12.23 14,100 2,500 0.2
07/06/2018
12.73
 2,700 12.73 12.73 12.52 2,000 0 0.0
06/06/2018
12.73
 32,716 12.88 12.88 12.52 2,000 27,040 -0.4
05/06/2018
12.88
 11,458 13.23 13.23 12.59 5,000 7,300 -0.0
04/06/2018
13.23
 18,410 12.88 13.59 12.52 8,100 10,300 -0.0
01/06/2018
12.88
 33,300 13.23 13.23 12.59 17,000 14,000 0.1
31/05/2018
13.23
 37,100 13.16 13.23 12.88 25,400 13,000 0.2
30/05/2018
13.16
 128 12.59 13.16 13.16 100 0 0.0
29/05/2018
12.59
 20,120 12.73 12.73 12.52 6,000 10,000 -0.1
28/05/2018
12.73
 20,100 12.73 13.88 12.30 8,100 9,500 -0.0
25/05/2018
12.73
 15,700 13.31 14.31 12.73 5,500 100 0.1
24/05/2018
13.31
 80,800 13.38 13.38 12.38 48,000 48,500 0.0
23/05/2018
13.38
 6,100 13.38 13.38 12.88 5,000 3,100 0.0
22/05/2018
13.38
 4,410 13.52 13.52 13.02 3,200 0 0.1
21/05/2018
13.52
 9,800 13.59 13.59 13.23 3,000 3,700 -0.0
18/05/2018
13.59
 21,900 13.59 13.59 13.38 9,000 0 0.2
17/05/2018
13.59
 8,000 13.73 13.73 13.45 5,000 2,000 0.1
16/05/2018
13.73
 21,100 13.81 13.81 13.45 10,100 10,000 0.0
15/05/2018
13.81
 10,410 13.81 14.66 13.38 10,200 0 0.2
14/05/2018
13.81
 21,620 13.88 13.88 13.23 5,200 15,000 -0.2
11/05/2018
13.88
 10,500 13.81 13.95 13.59 10,000 0 0.2
10/05/2018
13.81
 11,306 13.88 13.88 13.16 10,000 0 0.2
09/05/2018
13.88
 15,110 13.73 13.95 13.31 10,900 5,100 0.1
08/05/2018
13.73
 8,700 13.52 13.73 13.45 539,400 537,900 0.0
07/05/2018
13.52
 1,100 13.52 14.66 13.52 100 0 0.0
04/05/2018
13.52
 7,220 13.59 13.95 13.09 2,100 1,800 0.0
03/05/2018
13.59
 3,200 13.59 13.59 13.09 100 100 0
02/05/2018
13.59
 3,100 13.66 13.66 13.59 242,600 240,500 0.0
27/04/2018
13.66
 6,200 13.66 13.66 13.31 5,100 600 0.1
26/04/2018
13.66
 9,000 13.88 13.88 12.88 3,800 6,600 -0.1
24/04/2018
13.88
 31,920 13.95 13.95 13.59 23,700 15,500 0.2
23/04/2018
13.95
 12,680 14.16 14.16 13.73 1,600 3,000 -0.0
20/04/2018
14.16
 5,000 14.09 14.16 14.16 5,000 0 0.1
19/04/2018
14.09
 5,620 14.16 14.16 14.02 2,300 0 0.0
18/04/2018
14.16
 47,376 14.16 14.24 13.81 22,000 13,000 0.2
17/04/2018
14.16
 18,600 14.24 14.24 13.66 7,400 10,200 -0.1
16/04/2018
14.24
 29,100 14.24 14.66 13.66 23,100 10,100 0.3
13/04/2018
14.24
 47,220 14.31 14.31 13.88 21,000 12,340 0.2
12/04/2018
14.31
 94,670 14.38 14.38 13.59 12,170 82,200 -1.3
11/04/2018
14.38
 42,900 14.52 14.52 14.09 7,000 19,300 -0.2
10/04/2018
14.52
 70,420 14.66 14.66 14.24 40,000 30,800 0.2
09/04/2018
14.66
 50,029 14.52 14.66 13.95 25,000 27,000 -0.0
06/04/2018
14.52
 16,460 14.52 14.52 14.16 6,500 7,000 -0.0
05/04/2018
14.52
 28,550 14.16 14.88 13.95 12,300 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |