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)
19/06/2017
13.23
 20,460 13.09 13.23 13.02 14,400 900 0.2
16/06/2017
13.09
 26,800 13.16 13.16 12.88 23,900 1,700 0.4
15/06/2017
13.16
 34,980 13.16 13.16 12.88 21,000 0 0.4
14/06/2017
13.16
 58,800 13.16 13.31 12.88 31,600 0 0.6
13/06/2017
13.16
 59,000 13.02 13.23 12.66 26,700 100 0.5
12/06/2017
13.02
 24,080 13.02 13.16 12.66 1,600 0 0.0
09/06/2017
13.02
 11,600 13.02 13.31 12.88 6,200 200 0.1
08/06/2017
13.02
 36,200 13.09 13.31 13.02 30,000 0 0.6
07/06/2017
13.09
 59,300 12.73 13.16 12.66 32,200 13,000 0.4
06/06/2017
12.73
 71,820 12.80 13.31 12.59 11,100 0 0.2
05/06/2017
12.80
 39,800 13.09 13.23 12.80 16,100 5,900 0.2
02/06/2017
13.09
 69,610 13.38 13.38 12.88 39,000 0 0.7
01/06/2017
13.38
 6,000 13.38 13.59 13.38 6,000 0 0.1
31/05/2017
13.38
 59,420 13.45 13.45 13.02 45,410 0 0.8
30/05/2017
13.45
 72,700 13.52 13.66 12.23 46,600 18,000 0.6
29/05/2017
13.52
 71,150 13.59 13.59 13.45 6,000 14,000 -0.2
26/05/2017
13.59
 42,372 13.38 13.66 13.31 18,400 0 0.3
25/05/2017
13.38
 63,209 13.38 13.59 13.31 30,300 0 0.6
24/05/2017
13.38
 114,780 13.38 13.66 13.02 26,200 1,100 0.5
23/05/2017
13.38
 73,720 13.16 13.59 13.02 59,600 3,400 1.0
22/05/2017
13.16
 177,640 12.95 13.45 13.09 49,000 3,000 0.9
19/05/2017
12.95
 151,880 12.52 13.31 12.30 900 800 0.0
18/05/2017
12.52
 46,080 12.73 12.73 12.38 20,500 13,200 0.1
17/05/2017
12.73
 33,721 12.73 12.80 12.30 16,100 21 0.3
16/05/2017
12.73
 46,750 12.66 12.88 12.52 13,400 0 0.2
15/05/2017
12.66
 86,538 12.73 12.80 12.30 28,500 639 0.5
12/05/2017
12.73
 113,390 12.80 12.88 12.45 58,500 2,000 1.0
11/05/2017
12.80
 34,920 12.88 12.95 12.52 16,000 0 0.3
10/05/2017
12.88
 50,030 12.88 13.09 12.80 10,100 0 0.2
09/05/2017
12.88
 240,330 12.52 13.02 12.38 15,200 77,000 -1.1
08/05/2017
12.52
 67,870 12.52 12.66 12.16 10,100 22,000 -0.2
05/05/2017
12.52
 37,570 12.66 12.66 12.38 22,070 4,500 0.3
04/05/2017
12.66
 217,610 12.16 12.73 12.09 92,200 0 1.6
03/05/2017
12.16
 50,100 11.87 12.16 11.95 30,000 0 0.5
28/04/2017
11.87
 51,800 11.95 11.95 11.59 41,100 6,000 0.6
27/04/2017
11.95
 89,400 11.66 11.95 11.66 63,800 53,000 0.2
26/04/2017
11.66
 35,400 11.73 11.95 11.66 31,300 0 0.5
25/04/2017
11.73
 31,360 11.95 11.95 11.66 30,100 0 0.5
24/04/2017
11.95
 35,840 11.95 12.02 11.80 30,200 7,700 0.4
21/04/2017
11.95
 39,800 11.95 12.02 11.80 35,200 3,000 0.5
20/04/2017
11.95
 25,700 12.02 12.02 11.80 5,000 3,000 0.0
19/04/2017
12.02
 78,200 11.87 12.02 11.80 66,200 18,900 0.8
18/04/2017
11.87
 41,310 11.80 11.87 11.73 26,000 10 0.4
17/04/2017
11.80
 101,911 12.02 12.02 11.66 56,300 2,100 0.9
14/04/2017
12.02
 78,742 12.09 12.09 11.73 62,100 4,500 1.0
13/04/2017
12.09
 82,900 12.09 12.30 11.80 35,700 0 0.6
12/04/2017
12.09
 72,411 12.16 12.38 11.80 45,000 10,000 0.6
11/04/2017
12.16
 106,590 12.23 12.59 12.16 76,100 5,400 1.2
10/04/2017
12.23
 363,122 11.80 12.52 11.73 187,100 5,020 3.1
07/04/2017
11.80
 90,310 11.66 11.80 11.45 40,000 1,900 0.6
05/04/2017
11.66
 54,120 11.59 11.73 11.59 20,800 0 0.3
04/04/2017
11.59
 11,920 11.66 11.66 11.52 5,100 0 0.1
03/04/2017
11.66
 62,100 11.59 11.73 11.30 10,900 50,000 -0.6
31/03/2017
11.59
 56,390 11.80 11.87 11.59 47,100 11,000 0.6
30/03/2017
11.80
 144,100 11.66 11.80 11.45 114,000 84,500 0.5
29/03/2017
11.66
 49,800 11.52 11.66 11.30 30,000 19,400 0.2
28/03/2017
11.52
 109,510 11.66 11.66 11.45 48,000 2,600 0.7
27/03/2017
11.66
 141,100 11.73 11.73 11.52 110,000 82,200 0.4
24/03/2017
11.73
 73,820 11.45 11.73 11.45 40,200 29,100 0.2
23/03/2017
11.45
 50,000 11.66 11.66 11.45 10,100 18,200 -0.1
22/03/2017
11.66
 112,300 11.73 11.73 11.45 37,500 35,000 0.0
21/03/2017
11.73
 181,311 11.87 11.87 11.66 118,500 153,700 -0.6
20/03/2017
11.87
 208,300 12.09 12.09 11.66 43,700 202,000 -2.6
17/03/2017
12.09
 184,400 11.80 12.16 11.59 65,800 147,600 -1.3
16/03/2017
11.80
 274,120 12.02 12.02 11.66 128,000 263,600 -2.2
15/03/2017
12.02
 18,300 11.95 12.02 11.73 17,600 3,000 0.2
14/03/2017
11.95
 60,640 11.87 11.95 11.59 40,800 34,800 0.1
13/03/2017
11.87
 22,350 11.95 11.95 11.66 14,100 9,000 0.1
10/03/2017
11.95
 50,400 11.95 11.95 11.80 32,700 30,400 0.0
09/03/2017
11.95
 71,600 11.95 12.16 11.73 29,400 31,600 -0.0
08/03/2017
11.95
 75,850 12.23 12.23 11.87 27,100 43,100 -0.3
07/03/2017
12.23
 138,900 12.30 12.30 11.80 98,700 109,000 -0.2
06/03/2017
12.30
 18,300 12.30 12.30 12.16 13,600 0 0.2
03/03/2017
12.30
 32,580 12.09 12.30 12.02 31,400 0 0.5
02/03/2017
12.09
 19,170 12.30 12.45 12.02 11,100 0 0.2
01/03/2017
12.30
 28,300 12.30 12.30 11.87 20,300 0 0.3
28/02/2017
12.30
 18,301 12.30 12.52 12.16 9,000 0 0.2
27/02/2017
12.30
 113,080 12.52 12.73 11.87 65,500 200 1.1
24/02/2017
12.52
 99,900 12.09 12.52 11.66 82,100 0 1.4
23/02/2017
12.09
 34,130 11.73 12.88 11.73 17,800 8,500 0.2
22/02/2017
11.73
 230,190 11.52 11.73 11.23 10,000 142,200 -2.1
21/02/2017
11.52
 37,696 11.59 11.66 11.37 11,000 16,100 -0.1
20/02/2017
11.59
 33,010 11.52 11.59 11.30 17,000 2,700 0.2
17/02/2017
11.52
 38,280 11.37 11.52 11.23 23,600 10,000 0.2
16/02/2017
11.37
 21,250 11.37 11.37 11.23 5,000 0 0.1
15/02/2017
11.37
 44,020 11.37 11.45 11.09 6,100 5,900 0.0
14/02/2017
11.37
 16,243 11.45 11.52 11.37 6,000 12,300 -0.1
13/02/2017
11.45
 32,260 11.30 11.59 11.23 4,000 6,300 -0.0
10/02/2017
11.30
 33,800 11.37 12.45 11.30 16,700 10,000 0.1
09/02/2017
11.37
 26,500 11.45 11.45 11.37 19,600 12,900 0.1
08/02/2017
11.45
 14,920 11.52 11.52 11.23 5,100 0 0.1
07/02/2017
11.52
 66,300 11.52 11.59 11.23 32,900 24,200 0.1
06/02/2017
11.52
 32,200 11.52 11.52 11.23 4,100 0 0.1
03/02/2017
11.52
 34,700 11.59 11.59 11.09 25,900 0 0.4
02/02/2017
11.59
 14,300 11.59 11.59 11.52 10,000 0 0.2
25/01/2017
11.59
 18,410 11.52 11.59 11.30 14,410 0 0.2
24/01/2017
11.52
 3,700 11.52 11.52 11.02 200 0 0.0
23/01/2017
11.52
 18,200 11.45 11.80 11.37 18,100 0 0.3
20/01/2017
11.45
 4,200 11.59 11.59 11.09 200 0 0.0
19/01/2017
11.59
 10,000 11.66 11.66 11.37 5,900 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |