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)
07/11/2017
13.66
 64,770 13.95 14.02 13.31 48,700 57,030 -0.2
06/11/2017
13.95
 5,336 13.88 13.95 13.38 5,100 1,000 0.1
03/11/2017
13.88
 9,600 13.59 13.88 13.59 9,600 1,000 0.2
02/11/2017
13.59
 17,500 13.59 13.59 13.52 14,500 16,700 -0.0
01/11/2017
13.59
 36,750 14.02 14.02 12.88 28,000 36,650 -0.2
31/10/2017
14.02
 20,700 14.09 14.09 13.88 20,400 9,700 0.2
30/10/2017
14.09
 15,600 14.09 14.09 13.59 13,300 5,000 0.2
27/10/2017
14.09
 10,024 14.24 14.24 13.95 10,000 2,200 0.2
26/10/2017
14.24
 9,600 14.02 14.24 13.59 8,000 4,200 0.1
25/10/2017
14.02
 21,770 14.02 14.02 13.23 15,500 7,700 0.2
24/10/2017
14.02
 22,070 14.09 14.09 13.16 17,100 15,570 0.0
23/10/2017
14.09
 29,470 14.24 14.24 13.38 20,200 23,870 -0.1
20/10/2017
14.24
 12,680 14.24 14.24 13.81 12,200 10,000 0.0
19/10/2017
14.24
 8,800 14.16 14.24 13.88 8,400 4,000 0.1
18/10/2017
14.16
 8,500 14.16 14.24 13.73 8,000 3,000 0.1
17/10/2017
14.16
 11,780 14.09 14.16 14.02 11,700 3,000 0.2
16/10/2017
14.09
 13,796 14.16 14.24 13.73 13,600 1,800 0.2
13/10/2017
14.16
 12,770 13.95 14.24 13.59 6,100 7,300 -0.0
12/10/2017
13.95
 8,917 14.09 14.09 13.59 400 7,500 -0.1
11/10/2017
14.09
 16,300 13.59 14.31 13.59 9,700 1,000 0.2
10/10/2017
13.59
 35,260 13.81 14.24 13.45 20,700 32,460 -0.2
09/10/2017
13.81
 36,700 13.88 13.88 13.52 23,000 23,500 -0.0
06/10/2017
13.88
 17,600 14.02 14.59 13.66 13,100 1,000 0.2
05/10/2017
14.02
 6,500 14.38 14.38 13.73 1,800 0 0.0
04/10/2017
14.38
 0 14.38 14.38 14.38 0 0 0
03/10/2017
14.38
 500 14.52 14.52 14.02 100 0 0.0
02/10/2017
14.52
 300 14.66 15.38 14.52 100 0 0.0
29/09/2017
14.66
 13,200 14.59 14.66 14.31 13,200 200 0.3
28/09/2017
14.59
 14,757 14.38 14.66 14.31 13,000 0 0.3
27/09/2017
14.38
 14,933 14.45 14.45 14.31 14,900 0 0.3
26/09/2017
14.45
 10,402 14.59 14.59 14.24 10,000 0 0.2
25/09/2017
14.59
 20,100 14.59 14.59 14.31 18,000 300 0.4
22/09/2017
14.59
 10,000 14.66 14.66 14.59 10,000 300 0.2
21/09/2017
14.66
 5,068 14.88 14.88 14.59 5,000 0 0.1
20/09/2017
14.88
 12,060 14.95 14.95 14.88 12,000 60 0.2
19/09/2017
14.95
 17,007 14.74 14.95 14.74 17,000 5,900 0.2
18/09/2017
14.74
 13,020 14.74 14.81 14.31 12,500 7,000 0.1
15/09/2017
14.74
 19,720 14.81 14.81 14.38 19,500 6,200 0.3
14/09/2017
14.81
 17,600 14.81 14.81 14.02 15,000 2,100 0.3
13/09/2017
14.81
 14,800 14.38 14.81 14.38 14,800 0 0.3
12/09/2017
14.38
 22,360 14.16 14.38 13.59 17,500 0 0.3
11/09/2017
14.16
 17,640 14.02 15.02 14.02 17,500 0 0.3
08/09/2017
14.02
 36,010 14.02 15.02 13.73 30,100 30,100 0
07/09/2017
14.02
 36,800 14.02 14.02 13.88 36,000 29,500 0.1
06/09/2017
14.02
 28,110 14.02 14.02 13.59 22,000 24,800 -0.1
05/09/2017
14.02
 34,200 14.16 14.16 13.88 33,600 23,800 0.2
01/09/2017
14.16
 43,500 14.16 14.16 13.81 38,500 40,400 -0.0
31/08/2017
14.16
 59,610 14.16 14.16 13.73 39,800 54,000 -0.3
30/08/2017
14.16
 38,910 14.16 14.24 13.59 34,350 32,340 0.0
29/08/2017
14.16
 22,664 14.31 15.09 13.95 15,100 15,900 -0.0
28/08/2017
14.31
 13,860 14.31 14.59 14.02 7,700 13,800 -0.1
25/08/2017
14.31
 53,600 14.45 14.45 14.02 47,500 36,600 0.2
24/08/2017
14.45
 29,628 14.52 14.52 14.31 26,700 22,500 0.1
23/08/2017
14.52
 24,516 14.95 14.95 14.31 22,000 16,500 0.1
22/08/2017
14.95
 42,300 15.02 15.02 14.31 40,000 0 0.8
21/08/2017
15.02
 20,400 15.09 15.09 14.16 15,000 18,100 -0.1
18/08/2017
15.09
 10,610 15.24 15.24 15.02 10,000 0 0.2
17/08/2017
15.24
 125,680 15.02 15.24 13.59 59,500 11,480 1.0
16/08/2017
15.02
 13,200 15.09 15.09 14.88 13,000 5,100 0.2
15/08/2017
15.09
 10,500 15.17 15.17 14.95 10,000 2,300 0.2
14/08/2017
15.17
 16,100 15.17 15.17 14.95 12,000 4,700 0.2
11/08/2017
15.17
 11,500 15.17 15.17 15.02 11,000 3,000 0.2
10/08/2017
15.17
 10,060 15.24 15.24 15.02 10,000 5,000 0.1
09/08/2017
15.24
 33,720 15.17 15.31 15.02 33,700 12,000 0.5
08/08/2017
15.17
 27,240 15.24 15.24 15.02 18,000 1,000 0.4
07/08/2017
15.24
 37,300 15.09 15.24 14.88 34,000 8,300 0.5
04/08/2017
15.09
 25,400 15.09 15.09 15.02 25,000 5,900 0.4
03/08/2017
15.09
 36,518 15.02 15.31 14.81 33,000 1,100 0.7
02/08/2017
15.02
 18,300 15.09 15.09 14.45 16,000 600 0.3
01/08/2017
15.09
 34,930 15.09 15.09 14.95 34,800 15,500 0.4
31/07/2017
15.09
 37,558 15.09 15.38 15.02 35,200 9,160 0.6
28/07/2017
15.09
 28,860 15.09 15.09 14.95 21,000 700 0.4
27/07/2017
15.09
 35,300 15.09 15.09 14.81 33,400 8,000 0.5
26/07/2017
15.09
 69,830 14.45 15.38 14.45 61,600 8,000 1.1
25/07/2017
14.45
 56,400 14.59 14.59 13.95 39,300 28,000 0.2
24/07/2017
14.59
 110,320 14.24 14.66 13.38 97,400 51,900 0.9
21/07/2017
14.24
 76,000 14.45 14.45 14.02 64,700 39,300 0.5
20/07/2017
14.45
 119,400 14.59 14.59 13.95 99,900 65,200 0.7
19/07/2017
14.59
 84,400 14.66 14.66 14.16 80,000 80,000 0.0
18/07/2017
14.66
 57,260 14.66 15.24 14.02 47,200 40,800 0.1
17/07/2017
14.66
 49,920 15.24 15.52 14.59 27,900 24,300 0.1
14/07/2017
15.24
 33,700 15.45 15.45 14.95 25,600 17,100 0.2
13/07/2017
15.45
 50,740 15.45 15.81 15.38 40,200 0 0.9
12/07/2017
15.45
 40,500 15.31 15.45 15.24 40,500 1,000 0.8
11/07/2017
15.31
 44,210 15.52 15.52 14.59 28,200 13,800 0.3
10/07/2017
15.52
 85,886 15.67 15.67 14.52 60,900 400 1.3
07/07/2017
15.67
 47,718 15.59 16.10 15.45 35,100 10,000 0.5
06/07/2017
15.59
 51,204 15.38 15.59 15.38 27,700 0 0.6
05/07/2017
15.38
 94,020 14.38 15.38 13.95 40,100 1,100 0.8
04/07/2017
14.38
 31,830 14.31 14.52 14.16 27,400 9,000 0.4
03/07/2017
14.31
 61,300 14.09 14.31 14.02 34,400 4,600 0.6
30/06/2017
14.09
 25,410 14.16 14.16 14.02 13,300 210 0.3
29/06/2017
14.16
 28,100 13.95 14.16 13.88 19,600 1,600 0.4
28/06/2017
13.95
 22,202 13.95 13.95 13.59 18,800 400 0.4
27/06/2017
13.95
 22,582 13.95 13.95 13.73 9,400 0 0.2
26/06/2017
13.95
 38,006 13.81 14.02 13.59 10,700 400 0.2
23/06/2017
13.81
 83,168 13.16 14.02 13.23 31,400 15,300 0.3
22/06/2017
13.16
 56,082 13.09 13.31 13.02 1,000 0 0.0
21/06/2017
13.09
 44,800 13.16 13.16 13.02 4,100 0 0.1
20/06/2017
13.16
 26,796 13.23 13.23 13.09 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |