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)
18/01/2017
11.66
 17,800 11.45 11.80 11.45 15,100 100 0.2
17/01/2017
11.45
 35,400 11.66 11.73 11.45 28,500 5,300 0.4
16/01/2017
11.66
 35,300 11.66 11.66 11.45 33,100 0 0.5
13/01/2017
11.66
 50,440 11.66 11.66 11.16 20,100 24,500 -0.1
12/01/2017
11.66
 20,500 11.66 11.66 11.37 15,800 2,000 0.2
11/01/2017
11.66
 10,500 11.66 11.66 11.52 10,500 200 0.2
10/01/2017
11.66
 11,800 11.59 11.66 11.59 11,800 0 0.2
09/01/2017
11.59
 10,280 11.66 11.66 11.37 5,200 107,300 -1.5
06/01/2017
11.66
 14,720 11.66 11.66 11.59 10,000 0 0.2
05/01/2017
11.66
 17,880 11.59 11.73 11.30 8,500 0 0.1
04/01/2017
11.59
 44,814 11.66 11.66 11.09 32,200 94 0.5
03/01/2017
11.66
 47,860 11.73 11.73 11.23 32,200 7,000 0.4
30/12/2016
11.73
 6,000 11.80 11.80 11.66 6,000 2,700 0.1
29/12/2016
11.80
 40 11.80 11.80 11.80 0 0 0
28/12/2016
11.80
 54,834 11.59 11.80 11.45 54,634 23,000 0.5
27/12/2016
11.59
 79,210 11.37 11.59 11.09 78,900 0 1.3
26/12/2016
11.37
 20,000 11.37 11.37 11.30 20,000 0 0.3
23/12/2016
11.37
 45,200 11.45 11.45 11.02 35,100 0 0.6
22/12/2016
11.45
 21,316 11.59 11.59 11.30 10,200 0 0.2
21/12/2016
11.59
 41,110 11.73 11.73 11.59 40,000 2,000 0.6
20/12/2016
11.73
 52,600 11.73 11.73 11.73 43,700 0 0.7
19/12/2016
11.73
 65,060 11.59 11.73 11.59 20,200 0 0.3
16/12/2016
11.59
 30,340 11.45 11.59 11.30 22,200 0 0.4
15/12/2016
11.45
 77,040 11.45 11.59 11.23 61,100 61,040 0.0
14/12/2016
11.45
 66,700 11.45 11.66 11.45 61,100 28,300 0.5
13/12/2016
11.45
 78,100 10.73 11.45 10.87 70,100 8,800 1.0
12/12/2016
10.73
 122,700 11.73 11.73 10.73 40,000 82,980 -0.7
09/12/2016
11.73
 77,100 11.66 11.73 11.45 54,100 0 0.9
08/12/2016
11.66
 71,620 11.66 11.66 11.45 48,000 42,300 0.1
07/12/2016
11.66
 91,501 11.73 11.73 11.45 72,200 0 1.2
06/12/2016
11.73
 66,100 11.66 11.73 11.45 40,000 0 0.7
05/12/2016
11.66
 51,519 11.66 11.73 11.52 46,900 5,000 0.7
02/12/2016
11.66
 99,746 11.52 11.73 11.59 83,000 8,100 1.2
01/12/2016
11.52
 18,700 11.73 11.80 11.52 11,000 0 0.2
30/11/2016
11.73
 31,009 11.73 11.73 11.52 20,200 8,900 0.2
29/11/2016
11.73
 57,900 11.73 11.73 11.52 40,200 0 0.7
28/11/2016
11.73
 71,810 11.80 11.80 11.52 60,200 11,200 0.8
25/11/2016
11.80
 61,800 11.73 11.80 11.52 59,500 4,400 0.9
24/11/2016
11.73
 27,727 11.80 11.80 11.45 23,100 0 0.4
23/11/2016
11.80
 48,076 11.87 11.87 11.52 40,100 4,700 0.6
22/11/2016
11.87
 52,710 11.23 11.87 11.23 38,600 0 0.6
21/11/2016
11.23
 22,316 11.52 11.52 11.23 12,600 4,500 0.1
18/11/2016
11.52
 52,820 11.59 11.59 11.23 35,000 0 0.6
17/11/2016
11.59
 86,410 11.59 11.80 10.80 46,800 14,500 0.5
16/11/2016
11.59
 50,331 11.59 11.66 11.37 41,700 10,000 0.5
15/11/2016
11.59
 46,720 11.59 11.95 11.52 40,000 10,300 0.5
14/11/2016
11.59
 48,210 11.66 11.87 11.59 33,400 1,000 0.5
11/11/2016
11.66
 37,012 11.87 12.02 11.59 13,300 0 0.2
10/11/2016
11.87
 54,400 11.80 11.95 11.66 50,100 1,000 0.8
09/11/2016
11.80
 66,100 11.87 12.16 11.37 46,500 0 0.8
08/11/2016
11.87
 28,600 11.87 11.87 11.45 19,500 5,400 0.2
07/11/2016
11.87
 46,100 11.87 11.87 11.80 32,000 0 0.5
04/11/2016
11.87
 39,712 11.95 12.02 11.80 24,800 0 0.4
03/11/2016
11.95
 70,404 11.95 11.95 11.59 51,600 0 0.9
02/11/2016
11.95
 72,800 12.09 12.09 11.73 42,900 11,000 0.5
01/11/2016
12.09
 49,200 11.87 12.09 11.66 40,700 0 0.7
31/10/2016
11.87
 104,900 11.59 12.02 11.59 85,500 2,300 1.4
28/10/2016
11.59
 132,583 11.45 12.02 11.45 51,300 2,300 0.8
27/10/2016
11.45
 61,612 11.37 11.80 11.30 33,200 0 0.5
26/10/2016
11.37
 71,110 11.66 11.73 11.37 43,000 0 0.7
25/10/2016
11.66
 113,225 11.52 11.80 11.45 68,100 0 1.1
24/10/2016
11.52
 109,149 11.80 11.87 11.45 58,300 0 0.9
21/10/2016
11.80
 80,500 12.16 12.16 11.73 46,400 23,300 0.4
20/10/2016
12.16
 323,300 12.23 12.30 11.30 135,500 107,000 0.5
19/10/2016
12.23
 66,980 12.30 12.38 12.16 40,300 52,300 -0.2
18/10/2016
12.30
 234,375 12.66 12.66 11.80 96,200 93,800 0.0
17/10/2016
12.66
 52,750 13.02 13.02 12.66 5,400 26,700 -0.4
14/10/2016
13.02
 99,300 13.09 13.09 12.88 72,100 5,000 1.2
13/10/2016
13.09
 133,615 13.09 13.09 12.80 93,300 40,000 1.0
12/10/2016
13.09
 157,800 13.09 13.16 12.88 109,400 71,000 0.7
11/10/2016
13.09
 231,610 12.80 13.09 12.66 89,200 8,000 1.5
10/10/2016
12.80
 155,318 12.73 12.80 12.66 133,900 5,000 2.3
07/10/2016
12.73
 114,810 12.73 12.80 12.45 78,400 0 1.4
06/10/2016
12.73
 175,131 12.66 12.80 12.45 80,400 4,000 1.3
05/10/2016
12.66
 167,230 12.66 12.66 12.30 93,600 37,500 1.0
04/10/2016
12.66
 257,993 13.02 13.02 12.38 80,000 163,900 -1.5
03/10/2016
13.02
 256,150 12.95 13.02 12.66 84,300 1,700 1.5
30/09/2016
12.95
 298,747 13.02 13.09 12.66 118,600 164,300 -0.8
29/09/2016
13.02
 515,830 12.45 13.16 12.45 139,900 17,600 2.2
28/09/2016
12.45
 420,010 11.87 12.59 11.87 195,400 1,000 3.3
27/09/2016
11.87
 142,836 11.87 11.95 11.80 42,500 0 0.7
26/09/2016
11.87
 203,392 11.95 12.09 11.73 105,700 11,800 1.6
23/09/2016
11.95
 134,440 11.87 12.02 11.66 48,000 0 0.8
22/09/2016
11.87
 147,050 11.95 12.30 11.80 27,000 12,200 0.2
21/09/2016
11.95
 369,120 11.87 12.09 11.73 78,000 196,900 -2.0
20/09/2016
11.87
 229,707 11.59 11.95 11.59 124,700 52,200 1.2
19/09/2016
11.59
 259,800 11.95 11.95 11.59 81,300 189,900 -1.8
16/09/2016
11.95
 329,100 11.52 11.95 11.52 150,000 40,000 1.8
15/09/2016
11.52
 138,519 11.80 11.80 11.52 80,000 31,800 0.8
14/09/2016
11.80
 209,282 11.87 11.87 11.45 120,000 33,500 1.4
13/09/2016
11.87
 190,414 11.87 12.02 11.59 111,000 500 1.8
12/09/2016
11.87
 321,327 11.73 11.95 11.45 197,800 7,600 3.1
09/09/2016
11.73
 514,230 11.37 11.80 11.09 145,000 1,000 2.3
08/09/2016
11.37
 282,700 11.23 11.37 10.94 184,900 105,700 1.3
07/09/2016
11.23
 272,700 10.80 11.30 10.80 85,300 1,000 1.3
06/09/2016
10.80
 261,200 10.87 11.02 10.66 120,000 0 1.8
05/09/2016
10.87
 149,200 10.94 11.09 10.80 103,700 0 1.6
01/09/2016
10.94
 138,600 11.16 11.16 10.94 116,400 8,300 1.7
31/08/2016
11.16
 247,500 11.16 11.23 11.09 120,600 16,300 1.6
30/08/2016
11.16
 194,662 11.09 11.16 11.09 69,500 40,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |