CTCP Chứng khoán Bảo Việt (bvs)

40
0.50
(1.27%)
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
(2024-04-19) 		7.60 23.46% 16,480,600 -539,270 -27.1
32.40
40.10
40
2 tháng
(2024-03-19) 		8.70 27.80% 35,846,300 -316,390 -19.0
31.30
40.10
40
3 tháng
(2024-02-19) 		13.60 51.52% 52,292,000 -604,127 -27.1
25.70
40.10
40
6 tháng
(2023-11-20) 		14.90 59.36% 64,167,000 -2,247,827 -69.0
24.60
40.10
40
12 tháng
(2023-05-24) 		17.48 77.62% 128,154,405 -796,644 -27.0
21.60
40.10
40
24 tháng
(2022-05-30) 		19.04 90.87% 178,781,927 -2,096,824 -54.6
11.16
40.10
40
36 tháng
(2021-06-03) 		11.39 39.79% 332,653,791 -2,546,656 -66.2
11.16
41.09
40
60 tháng
(2019-06-14) 		30.68 329.16% 503,363,454 -16,413,556 -288.5
6.52
41.09
40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.10
0.10
 156,600 25 25.50 25 0 1,300 -0.0
#102 14/12/2023
25
-0.10
 98,200 25.10 25.40 25 0 30,400 -0.8
#103 13/12/2023
25.10
-0.30
 145,600 25.40 25.70 25 0 4,200 -0.1
#104 12/12/2023
25.40
0
 209,600 25.40 25.70 25.30 0 22,200 -0.6
#105 11/12/2023
25.40
0.10
 207,700 25.30 25.70 25.10 0 2,500 -0.1
#106 08/12/2023
25.30
-0.20
 200,800 25.50 25.70 25.30 200 500 -0.0
#107 07/12/2023
25.50
-0.60
 586,800 26.10 26.70 25.20 0 60,500 -1.5
#108 06/12/2023
26.10
0.20
 298,200 25.90 26.30 25.80 0 0 0
#109 05/12/2023
25.90
-0.10
 240,700 26 26.30 25.80 0 1,200 -0.0
#110 04/12/2023
26
1
 661,700 25 26.10 25 0 1,500 -0.0
#111 01/12/2023
25
0.30
 83,900 24.70 25.20 24.70 4,600 1,100 0
#112 30/11/2023
24.70
-0.30
 94,500 25 25.30 24.60 2,700 33,000 -0.7
#113 29/11/2023
25
0.20
 31,500 24.80 25.10 24.90 3,800 0 0.1
#114 28/11/2023
24.80
0.20
 120,500 24.60 24.80 22.60 3,800 0 0.1
#115 27/11/2023
24.60
-0.50
 113,500 25.10 25.40 24.50 2,200 16,800 -0.4
#116 24/11/2023
25.10
0.40
 186,400 24.70 25.30 24.60 2,000 0 0.0
#117 23/11/2023
24.70
-1.30
 208,200 26 26.10 24.70 3,700 20,100 -0.4
#118 22/11/2023
26
0.50
 218,000 25.50 26 25.10 4,500 0 0.1
#119 21/11/2023
25.50
0.40
 162,900 25.10 25.70 25 0 10,100 -0.3
#120 20/11/2023
25.10
0.10
 190,600 25 25.50 24.40 0 24,000 -0.6
#121 17/11/2023
25
-0.20
 198,400 25.20 25.40 24.60 0 1,000 -0.0
#122 16/11/2023
25.20
0.20
 83,900 25 25.20 24.80 0 11,600 -0.3
#123 15/11/2023
25
0
 226,600 25 26 25 0 13,200 -0.3
#124 14/11/2023
25
0.10
 173,600 24.90 25.50 24.60 0 81,600 -2.0
#125 13/11/2023
24.90
-0.10
 144,600 25 25.30 24.80 1,500 2,800 -0.0
#126 10/11/2023
25
-0.40
 284,000 25.40 25.50 25 0 800 -0.0
#127 09/11/2023
25.40
0.30
 256,300 25.10 26 25.10 14,000 10,000 0.1
#128 08/11/2023
25.10
1.60
 259,900 23.50 25.30 23.30 11,100 5,300 0.1
#129 07/11/2023
23.50
-0.40
 138,700 23.90 24 23.50 3,400 35,700 0
#130 06/11/2023
23.90
0.30
 71,000 23.60 24.20 23.70 5,800 11,600 -0.1
#131 03/11/2023
23.60
-0.70
 124,100 24.30 24.40 23.60 6,600 1,500 0.1
#132 02/11/2023
24.30
1.40
 180,800 22.90 24.40 23.10 3,400 23,900 -0.5
#133 01/11/2023
22.90
1.30
 222,700 21.60 23 21.30 15,600 2,100 0.3
#134 31/10/2023
21.60
-0.90
 180,200 22.50 22.80 21.60 1,500 32,200 -0.7
#135 30/10/2023
22.50
-0.40
 198,000 22.90 23 22.50 12,200 15,800 -0.1
#136 27/10/2023
22.90
0.20
 156,100 22.70 23 22 0 12,100 0
#137 26/10/2023
22.70
-1.70
 446,000 24.40 24.40 22.50 27,500 4,500 0.5
#138 25/10/2023
24.40
-0.20
 98,300 24.60 24.90 24.40 1,500 10,100 -0.2
#139 24/10/2023
24.60
0.10
 46,300 24.50 24.80 24.30 18,500 2,800 0.4
#140 23/10/2023
24.50
-0.50
 108,000 25 25 24.40 0 6,500 -0.2
#141 20/10/2023
25
0.90
 308,500 24.10 25.10 22.80 19,200 5,900 0.3
#142 19/10/2023
24.10
-0.10
 250,000 24.20 24.50 23.70 49,300 3,000 1.1
#143 18/10/2023
24.20
-1.20
 464,400 25.40 25.70 23.20 0 0 0
#144 17/10/2023
25.40
-0.20
 190,500 25.60 26.20 25.40 17,200 0 0.4
#145 16/10/2023
25.60
-0.70
 210,700 26.30 26.80 25.60 18,200 12,000 0.2
#146 13/10/2023
26.30
-0.20
 313,700 26.50 26.50 25.70 100 0 0.0
#147 12/10/2023
26.50
0
 437,000 26.50 27.10 26.50 73,400 0 2.0
#148 11/10/2023
26.50
0.50
 307,000 26 26.50 25.50 12,100 0 0.3
#149 10/10/2023
26
-0.10
 396,200 26.10 26.60 26 127,900 0 3.4
#150 09/10/2023
26.10
0.10
 268,900 26 26.20 25.60 25,700 0 0.7
#151 06/10/2023
26
0.40
 368,500 25.60 26.10 25.10 0 0 0
#152 05/10/2023
25.60
-0.29
 287,800 25.89 26.27 25.22 15,500 500 0.4
#153 04/10/2023
25.89
0.67
 493,200 25.22 26.56 24.93 36,800 15,000 0.6
#154 03/10/2023
25.22
-0.29
 963,700 25.50 26.37 24.83 236,700 33,200 5.3
#155 02/10/2023
25.50
0.48
 350,800 25.02 25.89 25.22 52,300 41,400 0.3
#156 29/09/2023
25.02
0
 333,100 25.02 25.70 25.02 5,000 0 0.1
#157 28/09/2023
25.02
-0.29
 392,100 25.31 25.60 24.83 8,600 0 0.2
#158 27/09/2023
25.31
1.25
 453,300 24.06 25.31 23.87 0 11,200 -0.3
#159 26/09/2023
24.06
0.19
 569,400 23.87 25.70 23.58 15,700 13,000 0.1
#160 25/09/2023
23.87
-1.92
 702,700 25.79 26.37 23.87 62,600 10,500 1.4
#161 22/09/2023
25.79
-2.41
 1,016,300 28.20 28.20 25.60 1,500 200 0.0
#162 21/09/2023
28.20
-1.35
 510,700 29.55 29.64 27.91 8,800 2,200 0.2
#163 20/09/2023
29.55
0.67
 568,500 28.87 29.74 28.87 43,200 2,900 1.2
#164 19/09/2023
28.87
0.67
 402,900 28.20 28.87 27.81 114,200 18,600 0
#165 18/09/2023
28.20
0
 398,600 28.20 28.39 27.62 0 2,000 -0.1
#166 15/09/2023
28.20
-0.10
 263,700 28.29 28.78 27.81 0 17,860 0
#167 14/09/2023
28.29
-0.39
 808,300 28.68 29.26 28.01 198,000 1,000 5.9
#168 13/09/2023
28.68
0
 857,000 28.68 29.64 27.43 0 0 0
#169 12/09/2023
28.68
1.64
 632,900 27.04 28.97 27.14 0 1,000 -0.0
#170 11/09/2023
27.04
-0.48
 542,100 27.52 28.01 27.04 1,000 5,300 -0.1
#171 08/09/2023
27.52
-0.19
 345,200 27.72 28.01 27.43 0 1,000 -0.0
#172 07/09/2023
27.72
-0.19
 299,800 27.91 28.29 27.62 26,500 0 0.8
#173 06/09/2023
27.91
0.48
 675,000 27.43 28.78 27.14 3,000 100 0.1
#174 05/09/2023
27.43
-0.29
 535,000 27.72 28.10 27.33 168,100 3,500 4.8
#175 31/08/2023
27.72
0.29
 312,100 27.43 27.81 27.43 26,400 300 0.8
#176 30/08/2023
27.43
0.87
 807,000 26.56 27.62 26.18 500 0 0.0
#177 29/08/2023
26.56
0.39
 611,400 26.18 26.66 25.79 116,400 1,600 3.2
#178 28/08/2023
26.18
0.67
 532,800 25.50 26.18 25.60 171,300 0 4.6
#179 25/08/2023
25.50
0
 403,200 25.50 25.99 25.02 0 0 0
#180 24/08/2023
25.50
0.67
 602,400 24.83 25.60 22.42 102,400 0 2.7
#181 23/08/2023
24.83
-0.29
 226,300 25.12 25.50 24.83 7,900 0 0.2
#182 22/08/2023
25.12
0.87
 838,400 24.25 25.12 23.77 111,800 0 2.8
#183 21/08/2023
24.25
0.67
 592,900 23.58 24.45 23.58 231,500 300 5.8
#184 18/08/2023
23.58
-2.50
 828,000 26.08 26.08 23.58 200 0 0.0
#185 17/08/2023
26.08
0.67
 1,346,100 25.41 26.37 25.41 288,900 8,700 7.6
#186 16/08/2023
25.41
-0.39
 280,000 25.79 25.79 25.22 1,300 44 0.0
#187 15/08/2023
25.79
0.19
 666,800 25.60 26.08 25.41 365,300 500 9.8
#188 14/08/2023
25.60
0.87
 738,500 24.73 25.99 24.83 0 0 0
#189 11/08/2023
24.73
-0.19
 407,000 24.93 24.93 24.25 100 0 0.0
#190 10/08/2023
24.93
-0.48
 574,200 25.41 25.50 24.93 94,000 300 2.5
#191 09/08/2023
25.41
-0.29
 398,300 25.70 25.79 25.22 0 0 0
#192 08/08/2023
25.70
-0.29
 385,400 25.99 26.47 25.60 0 0 0
#193 07/08/2023
25.99
0.58
 874,900 25.41 25.99 25.41 0 1,300 -0.0
#194 04/08/2023
25.41
0.39
 474,500 25.02 25.60 24.83 1,119 24,640 -0.6
#195 03/08/2023
25.02
-0.29
 422,800 25.31 25.50 24.93 17,200 410 0.4
#196 02/08/2023
25.31
0
 734,600 25.31 25.41 24.83 27,900 0 0.7
#197 01/08/2023
25.31
-0.67
 820,600 25.99 26.18 25.31 6,500 5,000 0.0
#198 31/07/2023
25.99
0.29
 643,400 25.70 28.20 25.70 12,218 400 0.3
#199 28/07/2023
25.70
0.58
 776,100 25.12 25.79 25.12 0 1,100 -0.0
#200 27/07/2023
25.12
0
 652,500 25.12 25.41 24.73 57,800 1,900 1.4

Chính sách bảo mật | Điều khoản sử dụng |