CTCP Chứng khoán Bảo Việt (bvs)

34.40
0.40
(1.18%)
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
(2024-12-16) 		-3.70 -9.64% 7,375,400 -391,700 -14.9
33.50
38.40
34
2 tháng
(2024-11-15) 		-2.50 -6.72% 20,079,552 -647,100 -24.5
33.50
39.50
34
3 tháng
(2024-10-16) 		-7 -16.79% 32,186,240 -596,700 -22.5
33.50
42
34
6 tháng
(2024-07-18) 		-8.76 -20.16% 85,405,507 -3,025,600 -119.2
31.39
43.66
34
12 tháng
(2024-01-22) 		9.39 37.09% 178,791,689 -4,277,227 -162.7
25.21
46.99
34
24 tháng
(2023-01-27) 		15.53 81.05% 266,451,174 -4,480,234 -159.8
15.48
46.99
34
36 tháng
(2022-02-07) 		1.25 3.72% 322,616,151 -5,924,004 -200.9
10.95
46.99
34
60 tháng
(2020-02-10) 		26.44 319.91% 620,809,911 -19,009,646 -404.7
6.40
46.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
39.14
 1,068,842 39.14 40.03 38.65 57,300 63,100 -0.2
22/08/2024
38.85
 659,636 39.14 39.63 38.56 5,200 45,900 -1.6
21/08/2024
38.85
 750,629 38.56 39.24 38.36 17,100 139,400 -4.9
20/08/2024
38.65
 1,630,840 38.56 39.93 37.48 70,200 191,500 -4.9
19/08/2024
38.26
 708,297 38.56 39.05 37.87 36,100 38,600 -0.1
16/08/2024
38.46
 1,910,189 35.51 38.46 35.42 89,200 106,400 -0.8
15/08/2024
35.02
 637,893 35.12 35.61 34.73 25,800 27,200 -0.1
14/08/2024
35.02
 716,135 34.53 36.49 34.53 18,100 100,500 -3.0
13/08/2024
35.42
 678,330 36.10 36.20 35.02 31,000 58,300 -1.0
12/08/2024
36.10
 650,258 36.10 36.20 35.12 18,800 100,400 -3.0
09/08/2024
35.51
 1,264,133 34.14 36.10 34.14 64,300 125,200 -2.2
08/08/2024
33.85
 983,336 34.24 34.73 33.16 50,200 124,100 -2.6
07/08/2024
34.63
 633,243 35.32 35.32 34.14 12,500 72,700 -2.1
06/08/2024
35.12
 1,106,540 33.36 35.42 33.26 31,800 113,800 -2.9
05/08/2024
32.87
 1,130,938 33.85 34.73 32.18 113,500 50,400 2.1
02/08/2024
33.85
 1,277,635 28.25 34.43 28.25 149,900 54,400 3.1
01/08/2024
31.39
 1,576,857 34.14 34.63 31.00 176,600 81,100 3.2
31/07/2024
34.04
 789,351 35.42 36.10 33.94 44,900 108,800 -2.4
30/07/2024
35.32
 502,152 36.20 36.40 34.93 2,600 72,100 -2.5
29/07/2024
36.30
 514,758 36.10 36.69 35.91 15,900 31,900 -0.6
26/07/2024
36.00
 351,345 38.16 39.34 35.42 0 0 0
25/07/2024
36.10
 382,831 34.83 36.49 34.83 13,300 30,900 -0.7
24/07/2024
36.30
 954,899 34.73 36.79 34.34 91,200 25,000 2.4
23/07/2024
34.73
 930,313 37.28 37.67 34.63 63,600 33,300 1.0
22/07/2024
37.28
 2,306,798 41.20 41.20 37.08 107,500 162,200 -2.2
19/07/2024
41.20
 1,220,120 43.17 43.95 41.11 10,300 18,900 -0.4
18/07/2024
43.46
 575,328 42.48 43.46 41.60 19,100 6,800 0.5
17/07/2024
42.48
 1,361,342 43.66 45.13 41.69 53,000 13,400 1.7
16/07/2024
43.66
 1,023,287 44.44 45.23 43.17 20,400 24,600 -0.2
15/07/2024
44.34
 698,592 44.54 45.13 43.95 4,200 20,700 -0.8
12/07/2024
44.15
 787,001 44.05 44.54 43.66 0 102,100 -4.6
11/07/2024
43.95
 988,090 43.85 44.64 43.17 27,300 7,900 0.9
10/07/2024
43.36
 790,959 44.64 45.03 43.36 0 65,900 -2.9
09/07/2024
44.05
 2,144,581 41.30 44.15 41.01 145,300 6,300 6.1
08/07/2024
41.20
 506,690 41.50 41.50 40.71 17,900 3,500 0.6
05/07/2024
41.11
 563,020 41.50 41.69 40.12 5,600 83,700 -3.2
04/07/2024
41.20
 383,163 41.20 41.60 40.62 9,000 57,500 -2.0
03/07/2024
40.91
 491,946 41.40 41.69 40.62 3,500 27,100 -1.0
02/07/2024
41.20
 451,401 41.20 41.50 40.42 31,900 21,300 0.4
01/07/2024
40.42
 436,923 39.24 40.52 39.24 69,500 42,600 1.1
28/06/2024
39.24
 834,703 40.62 41.01 39.14 40,800 85,300 -1.8
27/06/2024
40.71
 440,912 40.62 40.81 39.83 32,500 37,700 -0.2
26/06/2024
40.62
 669,431 41.20 41.60 39.93 7,900 18,900 -0.5
25/06/2024
41.20
 541,042 40.32 41.40 40.22 73,400 10,100 2.7
24/06/2024
40.32
 1,932,782 44.44 44.54 40.22 105,700 46,800 2.4
21/06/2024
44.44
 642,496 43.66 44.64 43.36 7,200 7,100 0.0
20/06/2024
43.66
 567,466 44.05 44.34 43.07 0 53,100 -2.4
19/06/2024
44.05
 601,251 43.36 44.44 42.77 10,000 8,100 0.1
18/06/2024
43.36
 446,050 43.26 44.44 43.26 15,100 39,000 -1.1
17/06/2024
43.36
 751,691 44.05 44.15 41.99 63,100 32,000 1.4
14/06/2024
44.05
 1,234,082 46.50 46.89 44.05 76,600 15,900 2.8
13/06/2024
46.21
 646,778 47.09 47.38 46.21 10,000 23,200 -0.6
12/06/2024
46.99
 866,363 48.07 48.56 46.60 14,400 0 0.7
11/06/2024
46.80
 536,818 46.70 46.99 45.91 0 100 -0.0
10/06/2024
46.60
 760,466 45.91 47.09 45.62 37,500 1,300 1.7
07/06/2024
45.91
 483,026 46.11 46.40 45.13 0 0 0
06/06/2024
46.11
 565,917 45.81 46.50 45.42 70,000 5,100 3.0
05/06/2024
45.62
 1,068,986 44.93 47.29 44.74 21,300 7,400 0.7
04/06/2024
44.93
 816,579 45.42 45.91 44.93 0 0 0
03/06/2024
45.42
 755,998 45.13 46.60 45.13 0 51,200 -2.4
31/05/2024
45.13
 639,292 45.23 45.91 44.15 48,100 20,500 1.3
30/05/2024
45.13
 1,415,819 44.05 45.32 41.69 43,700 43,000 0.1
29/05/2024
44.54
 896,392 45.32 45.52 43.75 49,600 52,900 -0.2
28/05/2024
45.42
 1,154,590 43.95 46.01 43.26 88,000 32,100 2.7
27/05/2024
43.36
 764,172 43.36 44.15 42.77 13,000 0 0.6
24/05/2024
43.36
 1,230,537 45.52 46.50 41.40 12,900 39,900 -1.3
23/05/2024
45.52
 1,330,663 41.69 45.72 40.91 2,200 1,000 0.1
22/05/2024
41.89
 1,745,921 41.50 42.68 41.20 5,300 1,800 0.1
21/05/2024
41.30
 1,572,736 38.85 41.40 38.65 39,700 72,800 -1.3
20/05/2024
38.95
 1,130,182 39.63 39.63 38.75 1,000 205,700 -8.1
17/05/2024
39.24
 903,051 38.75 39.73 38.65 0 54,700 -2.2
16/05/2024
38.75
 902,960 39.34 40.32 38.65 5,500 75,420 -2.8
15/05/2024
39.34
 1,186,927 37.48 40.03 37.48 50,700 127,400 -3.1
14/05/2024
37.48
 1,096,812 38.26 38.65 37.28 4,700 517,900 -19.8
13/05/2024
38.26
 1,166,798 39.34 39.44 37.97 25,400 560,400 -21.1
10/05/2024
39.24
 1,072,266 36.49 39.24 35.61 10,250 41,700 -1.2
09/05/2024
36.40
 807,656 37.28 37.48 36.10 300 281,000 -10.6
08/05/2024
37.38
 1,011,082 36.79 37.67 36.00 30,700 37,800 -0.3
07/05/2024
36.69
 828,907 35.91 36.69 35.42 13,500 46,300 -1.2
06/05/2024
36.00
 990,118 33.85 36.69 33.85 62,600 23,900 1.4
03/05/2024
33.36
 602,097 33.85 34.43 33.36 45,900 45,300 0.0
02/05/2024
33.36
 683,710 34.73 34.73 32.37 39,100 65,300 -0.9
26/04/2024
34.73
 453,669 34.43 35.71 34.14 23,900 38,000 -0.5
25/04/2024
35.22
 529,005 34.83 35.61 34.34 17,900 36,300 -0.7
24/04/2024
35.61
 876,148 33.94 36.00 33.94 22,300 73,700 -1.8
23/04/2024
33.85
 665,209 35.02 35.51 33.26 51,400 31,900 0.6
22/04/2024
34.93
 1,483,254 32.37 34.93 32.37 1,000,900 115,000 31.1
19/04/2024
31.79
 1,227,693 32.08 32.87 30.12 302,700 90,500 6.9
17/04/2024
31.98
 767,620 34.14 34.63 31.98 41,400 62,100 -0.7
16/04/2024
34.14
 1,309,457 33.85 34.24 32.57 110,800 46,200 2.2
15/04/2024
34.14
 1,497,455 37.77 37.87 34.14 98,600 37,700 2.2
12/04/2024
37.87
 676,548 37.97 38.36 37.28 4,000 74,520 -2.7
11/04/2024
37.67
 907,591 36.49 38.16 35.81 31,600 54,100 -0.9
10/04/2024
36.69
 481,668 37.28 37.38 36.49 7,000 50,200 -1.6
09/04/2024
37.28
 998,094 34.24 37.57 34.24 193,900 33,800 5.9
08/04/2024
34.24
 1,346,653 36.20 36.59 33.55 121,400 22,500 3.5
05/04/2024
36.30
 909,102 37.18 38.65 33.94 99,800 6,000 3.5
04/04/2024
37.18
 1,140,514 36.30 38.95 35.32 48,000 41,200 0.3
03/04/2024
36.00
 1,918,628 32.77 36.00 32.77 24,400 79,500 -1.9
02/04/2024
32.77
 743,102 32.47 32.87 31.98 0 93,900 -3.1

Chính sách bảo mật | Điều khoản sử dụng |