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)
04/04/2018
14.16
 23,653 14.66 15.38 14.16 1,300 12,800 -0.2
03/04/2018
14.66
 84,915 14.24 15.02 14.09 113,100 43,300 1.4
02/04/2018
14.24
 35,100 14.16 14.24 13.59 33,300 0 0.7
30/03/2018
14.16
 20,240 14.24 14.24 13.59 20,000 0 0.4
29/03/2018
14.24
 26,038 14.31 14.31 13.66 25,700 11,440 0.3
28/03/2018
14.31
 6,130 14.45 14.45 14.16 5,000 0 0.1
27/03/2018
14.45
 27,660 14.24 14.45 14.16 24,300 0 0.5
26/03/2018
14.24
 9,840 14.09 15.38 14.02 8,100 0 0.2
23/03/2018
14.09
 36,980 13.59 14.24 13.31 33,500 0 0.6
22/03/2018
13.59
 32,174 13.66 13.66 13.31 15,000 20,000 -0.1
21/03/2018
13.66
 24,310 13.73 13.73 13.45 42,000 27,000 0.3
20/03/2018
13.73
 28,018 13.66 13.73 13.31 23,100 0 0.4
19/03/2018
13.66
 16,800 13.59 13.66 13.31 5,800 0 0.1
16/03/2018
13.59
 43,717 13.52 13.59 13.23 30,300 0 0.6
15/03/2018
13.52
 1,986 13.59 13.59 13.52 0 0 0
14/03/2018
13.59
 27,200 13.38 13.59 13.23 22,700 10,000 0.2
13/03/2018
13.38
 22,540 13.38 13.38 13.09 15,000 0 0.3
12/03/2018
13.38
 71,814 13.31 14.16 13.16 18,600 36,500 -0.3
09/03/2018
13.31
 97,325 13.52 13.52 13.23 26,200 65,000 -0.7
08/03/2018
13.52
 33,300 13.59 13.59 13.23 11,100 24,200 -0.2
07/03/2018
13.59
 55,204 13.38 13.59 13.09 31,800 26,100 0.1
06/03/2018
13.38
 49,831 13.38 13.45 12.95 41,000 20,000 0.4
05/03/2018
13.38
 49,550 13.38 13.45 13.02 25,200 20,000 0.1
02/03/2018
13.38
 41,100 13.45 13.45 12.88 22,000 20,000 0.0
01/03/2018
13.45
 4,700 13.52 13.52 13.23 3,000 0 0.1
28/02/2018
13.52
 81,930 13.16 13.52 12.73 41,100 27,000 0.3
27/02/2018
13.16
 63,600 13.16 13.16 12.95 22,700 49,900 -0.5
26/02/2018
13.16
 35,650 13.52 13.52 13.09 11,000 29,300 -0.3
23/02/2018
13.52
 56,810 13.52 13.73 13.23 7,200 46,100 -0.7
22/02/2018
13.52
 46,950 13.59 13.59 13.02 20,000 35,000 -0.3
21/02/2018
13.59
 137,740 13.73 13.73 12.80 10,200 126,300 -2.1
13/02/2018
13.73
 26,035 13.81 14.24 13.52 13,100 14,500 -0.0
12/02/2018
13.81
 29,400 13.45 13.81 12.95 22,900 15,000 0.2
09/02/2018
13.45
 56,810 13.52 13.52 12.23 27,200 23,200 0.1
08/02/2018
13.52
 12,350 13.73 13.73 13.23 11,000 6,400 0.1
07/02/2018
13.73
 93,016 13.73 14.24 12.95 50,100 69,000 -0.3
06/02/2018
13.73
 123,510 14.02 14.02 12.66 94,500 92,900 0.1
05/02/2018
14.02
 125,130 14.74 14.74 13.31 40,400 33,400 0.1
02/02/2018
14.74
 84,350 14.95 14.95 14.38 15,000 72,000 -1.1
01/02/2018
14.95
 85,500 15.09 15.09 14.59 25,000 42,000 -0.3
31/01/2018
15.09
 350,790 14.88 15.09 14.88 18,000 215,000 -4.1
30/01/2018
14.88
 51,986 14.95 14.95 14.59 25,200 5,000 0.4
29/01/2018
14.95
 130,610 14.81 15.02 14.16 89,700 46,400 0.9
26/01/2018
14.81
 78,210 14.88 14.88 14.31 55,000 10,700 0.9
25/01/2018
14.88
 61,322 14.66 14.95 14.66 52,600 40,600 0.3
24/01/2018
14.66
 20,672 14.81 15.09 14.66 200 5,072 -0.1
23/01/2018
14.81
 60,500 14.66 15.02 14.66 200 25,500 -0.5
22/01/2018
14.66
 24,570 14.74 14.74 14.31 12,000 13,400 -0.0
19/01/2018
14.74
 41,072 14.66 14.88 14.45 23,000 19,000 0.1
18/01/2018
14.66
 59,380 14.81 14.81 14.24 30,000 40,100 -0.2
17/01/2018
14.81
 50,570 14.88 14.88 14.52 44,100 30,500 0.3
16/01/2018
14.88
 52,000 15.09 15.09 14.45 25,000 44,100 -0.4
15/01/2018
15.09
 40,803 14.52 15.09 14.09 22,200 7,880 0.3
12/01/2018
14.52
 89,360 14.74 14.74 14.31 14,600 50,000 -0.7
11/01/2018
14.74
 44,030 15.02 15.02 14.52 19,500 27,600 -0.2
10/01/2018
15.02
 74,506 15.24 15.74 14.66 20,500 67,166 -1.0
09/01/2018
15.24
 83,200 15.31 15.31 14.59 45,400 79,400 -0.7
08/01/2018
15.31
 57,200 15.52 15.88 14.66 39,100 45,700 -0.1
05/01/2018
15.52
 19,450 15.59 16.10 14.59 11,800 8,700 0.1
04/01/2018
15.59
 48,532 15.38 16.02 15.31 39,272 25,200 0.3
03/01/2018
15.38
 23,300 15.45 15.45 15.02 18,000 19,000 -0.0
02/01/2018
15.45
 8,930 15.31 15.67 15.45 5,700 2,500 0.1
29/12/2017
15.31
 23,540 15.24 15.38 14.52 21,300 7,800 0.3
28/12/2017
15.24
 19,559 15.09 15.24 15.02 12,900 1,080 0.3
27/12/2017
15.09
 28,005 15.38 15.38 14.24 26,200 2,300 0.5
26/12/2017
15.38
 25,960 14.24 15.38 13.88 109,700 6,900 1.9
25/12/2017
14.24
 10,220 14.31 14.31 13.95 10,000 37,700 -0.6
22/12/2017
14.31
 10,220 14.31 14.31 14.24 10,000 1,100 0.2
21/12/2017
14.31
 24,640 14.31 14.31 14.24 24,500 1,000 0.5
20/12/2017
14.31
 18,270 14.38 14.45 13.88 12,500 200 0.2
19/12/2017
14.38
 14,720 14.31 14.38 13.73 8,400 3,700 0.1
18/12/2017
14.31
 20,280 14.16 14.59 13.59 16,700 8,000 0.2
15/12/2017
14.16
 4,330 14.24 14.24 13.66 2,300 200 0.0
14/12/2017
14.24
 1,220 14.31 14.31 14.24 0 0 0
13/12/2017
14.31
 3,366 14.16 14.59 13.66 2,066 0 0.0
12/12/2017
14.16
 26,000 14.24 14.24 13.38 19,500 7,600 0.2
11/12/2017
14.24
 26,940 14.66 14.66 13.66 12,000 5,000 0.1
08/12/2017
14.66
 1,270 14.81 14.81 14.66 700 0 0.0
07/12/2017
14.81
 42,686 14.95 14.95 13.88 28,800 14,200 0.3
06/12/2017
14.95
 35,550 15.31 15.31 14.31 13,400 9,800 0.1
05/12/2017
15.31
 20,700 15.45 15.45 14.66 7,800 3,000 0.1
04/12/2017
15.45
 114,156 14.24 15.59 14.02 15,000 92,520 -1.5
01/12/2017
14.24
 113,140 14.24 14.24 13.73 10,200 105,940 -1.8
30/11/2017
14.24
 30,275 13.95 14.24 13.66 18,000 8,000 0.2
29/11/2017
13.95
 12,200 13.95 13.95 13.66 10,900 10,200 0.0
28/11/2017
13.95
 8,280 14.02 14.02 13.88 3,700 1,000 0.1
27/11/2017
14.02
 6,310 13.88 14.24 14.02 5,800 0 0.1
24/11/2017
13.88
 17,400 13.73 14.02 13.59 9,000 11,000 -0.0
23/11/2017
13.73
 16,700 13.88 13.95 13.73 400 7,000 -0.1
22/11/2017
13.88
 10,500 13.88 13.88 13.73 10,000 8,400 0.0
21/11/2017
13.88
 10,300 13.95 13.95 13.88 8,400 3,100 0.1
20/11/2017
13.95
 18,900 13.81 13.95 13.59 12,900 1,000 0.2
17/11/2017
13.81
 10,636 13.81 13.81 13.52 10,400 6,400 0.1
16/11/2017
13.81
 14,809 13.95 13.95 13.66 14,400 1,000 0.3
15/11/2017
13.95
 14,080 14.09 14.09 13.59 12,000 6,900 0.1
14/11/2017
14.09
 7,300 14.16 14.16 13.59 5,000 2,200 0.1
13/11/2017
14.16
 17,220 13.95 14.31 13.88 17,200 6,000 0.2
10/11/2017
13.95
 5,010 13.95 13.95 13.73 5,000 500 0.1
09/11/2017
13.95
 12,300 13.52 13.95 13.52 12,300 1,000 0.2
08/11/2017
13.52
 18,850 13.66 13.66 13.16 15,400 16,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |