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)
29/08/2016
11.09
 459,200 10.94 11.23 10.80 114,300 0 1.8
26/08/2016
10.94
 367,900 10.73 11.02 10.59 120,800 0 1.8
25/08/2016
10.73
 132,522 10.73 10.80 10.66 40,000 0 0.6
24/08/2016
10.73
 307,540 10.80 10.80 10.59 94,300 1,000 1.4
23/08/2016
10.80
 367,420 10.94 10.94 10.66 183,320 2,000 2.7
22/08/2016
10.94
 143,800 11.09 11.09 10.80 81,700 4,200 1.2
19/08/2016
11.09
 683,906 11.02 11.30 10.80 255,600 62,000 3.0
18/08/2016
11.02
 873,216 10.52 11.23 10.52 356,100 56,000 4.5
17/08/2016
10.52
 157,108 10.52 10.66 10.16 88,600 0 1.3
16/08/2016
10.52
 807,972 9.94 10.52 9.94 186,300 1,000 2.7
15/08/2016
9.94
 143,700 9.87 9.94 9.80 97,100 1,000 1.3
12/08/2016
9.87
 256,300 9.94 9.94 9.87 136,900 1,000 1.9
11/08/2016
9.94
 104,600 9.87 9.94 9.80 63,900 2,000 0.9
10/08/2016
9.87
 104,250 9.80 9.87 9.73 68,100 2,060 0.9
09/08/2016
9.80
 82,880 9.80 9.87 9.73 70,500 7,200 0.9
08/08/2016
9.80
 140,910 9.66 9.80 9.59 109,000 1,100 1.5
05/08/2016
9.66
 278,600 9.66 9.73 9.44 110,700 100 1.5
04/08/2016
9.66
 228,630 9.66 9.87 9.66 66,200 0 0.9
03/08/2016
9.66
 81,412 9.73 9.80 9.66 28,900 0 0.4
02/08/2016
9.73
 243,030 9.80 9.80 9.66 142,300 0 1.9
01/08/2016
9.80
 315,070 9.80 10.09 9.59 189,400 0 2.6
29/07/2016
9.80
 223,640 9.59 9.87 9.59 122,400 0 1.7
28/07/2016
9.59
 88,740 9.44 9.59 9.44 20,200 0 0.3
27/07/2016
9.44
 106,500 9.51 9.59 9.44 27,000 0 0.4
26/07/2016
9.51
 98,290 9.37 9.59 9.30 73,700 0 1.0
25/07/2016
9.37
 44,700 9.51 9.51 9.30 11,600 0 0.2
22/07/2016
9.51
 222,100 9.44 9.51 9.23 75,000 0 1.0
21/07/2016
9.44
 155,800 9.59 9.59 9.37 70,000 0 0.9
20/07/2016
9.59
 160,408 9.66 9.66 9.44 96,000 0 1.3
19/07/2016
9.66
 398,141 9.66 9.80 9.44 163,000 0 2.2
18/07/2016
9.66
 201,189 9.23 9.66 9.23 120,000 0 1.6
15/07/2016
9.23
 189,960 9.30 9.30 9.16 14,500 1,020 0.2
14/07/2016
9.30
 150,420 9.44 9.44 9.30 23,900 0 0.3
13/07/2016
9.44
 149,100 9.44 9.51 9.30 16,200 0 0.2
12/07/2016
9.44
 155,200 9.37 9.51 9.16 82,500 21,800 0.8
11/07/2016
9.37
 195,948 9.51 9.66 9.23 0 2,400 -0.0
08/07/2016
9.51
 163,620 9.51 9.66 9.37 6,800 0 0.1
07/07/2016
9.51
 139,000 9.59 9.59 9.37 0 0 0
06/07/2016
9.59
 103,250 9.66 9.66 9.51 1,300 300 0.0
05/07/2016
9.66
 620,369 9.66 9.94 9.66 42,200 7,300 0.5
04/07/2016
9.66
 335,634 9.16 9.66 9.16 70,900 20,000 0.7
01/07/2016
9.16
 12,000 9.16 9.16 9.08 0 0 0
30/06/2016
9.16
 76,300 9.16 9.16 9.01 16,000 24,800 -0.1
29/06/2016
9.16
 90,400 8.94 9.16 8.87 38,000 0 0.5
28/06/2016
8.94
 21,580 9.01 9.01 8.94 0 5,200 -0.1
27/06/2016
9.01
 83,100 8.87 9.01 8.73 4,500 0 0.1
24/06/2016
8.87
 372,600 9.23 9.23 8.66 112,500 228,000 -1.4
23/06/2016
9.23
 140,756 9.08 9.23 9.08 73,600 100,000 -0.3
22/06/2016
9.08
 244,036 9.23 9.23 9.01 74,300 130,000 -0.7
21/06/2016
9.23
 38,530 9.23 9.23 9.16 0 7,800 -0.1
20/06/2016
9.23
 40,300 9.16 9.30 9.16 4,200 0 0.1
17/06/2016
9.16
 35,700 9.30 9.30 9.16 5,800 2,600 0.0
16/06/2016
9.30
 124,950 9.30 9.30 9.16 3,800 84,400 -1.0
15/06/2016
9.30
 46,200 9.37 9.37 9.23 9,800 0 0.1
14/06/2016
9.37
 47,300 9.44 9.44 9.23 0 0 0
13/06/2016
9.44
 16,000 9.51 9.51 9.30 0 0 0
10/06/2016
9.51
 166,800 9.44 9.59 9.37 67,700 0 0.9
09/06/2016
9.44
 420,700 9.30 9.59 9.23 70,300 0 0.9
08/06/2016
9.30
 110,427 9.23 9.37 9.08 21,100 80,000 -0.8
07/06/2016
9.23
 33,060 9.30 9.30 9.23 0 0 0
06/06/2016
9.30
 48,120 9.30 9.37 9.16 100 36,000 -0.5
03/06/2016
9.30
 65,440 9.30 9.44 9.16 22,100 0 0.3
02/06/2016
9.30
 59,200 9.30 9.30 9.23 0 20,000 -0.3
01/06/2016
9.30
 47,710 9.30 9.30 9.30 5,000 0 0.1
31/05/2016
9.30
 47,900 9.37 9.51 9.30 5,700 0 0.1
30/05/2016
9.37
 41,240 9.44 9.51 9.37 0 0 0
27/05/2016
9.44
 217,180 9.23 9.66 9.23 157,800 0 2.1
26/05/2016
9.23
 35,900 9.23 9.30 9.16 0 0 0
25/05/2016
9.23
 128,740 9.30 9.44 9.23 100 1,100 -0.0
24/05/2016
9.30
 38,600 9.30 9.30 9.23 0 200 -0.0
23/05/2016
9.30
 65,130 9.37 9.44 9.23 2,200 100 0.0
20/05/2016
9.37
 99,500 9.44 9.59 9.37 47,800 0 0.6
19/05/2016
9.44
 243,100 9.23 9.73 9.16 190,100 0 2.5
18/05/2016
9.23
 62,200 9.23 9.44 9.16 3,700 0 0.0
17/05/2016
9.23
 71,400 9.16 9.37 9.08 32,100 6,000 0.3
16/05/2016
9.16
 83,280 9.08 9.23 9.01 9,100 1,880 0.1
13/05/2016
9.08
 290,450 9.51 9.51 9.08 37,700 0 0.5
12/05/2016
9.51
 47,320 9.51 9.66 9.44 40,200 0 0.5
11/05/2016
9.51
 27,100 9.51 9.51 9.37 1,200 0 0.0
10/05/2016
9.51
 43,220 9.59 9.59 9.37 1,400 0 0.0
09/05/2016
9.59
 96,460 9.59 9.73 9.59 51,700 0 0.7
06/05/2016
9.59
 31,800 9.66 9.66 9.44 500 5,400 -0.1
05/05/2016
9.66
 61,100 9.73 9.73 9.59 22,400 0 0.3
04/05/2016
9.73
 141,600 9.51 9.80 9.30 94,100 3,000 1.2
29/04/2016
9.51
 36,800 9.59 9.59 9.37 23,200 0 0.3
28/04/2016
9.59
 36,112 9.37 9.59 9.37 11,200 0 0.1
27/04/2016
9.37
 25,100 9.51 9.59 9.37 2,800 80 0.0
26/04/2016
9.51
 92,900 9.51 9.51 9.37 4,200 3,000 0.0
25/04/2016
9.51
 39,600 9.37 9.66 9.44 7,100 0 0.1
22/04/2016
9.37
 181,200 9.51 9.51 9.30 48,000 0 0.6
21/04/2016
9.51
 157,000 9.37 9.51 9.30 9,000 0 0.1
20/04/2016
9.37
 80,600 9.51 9.51 9.37 13,000 0 0.2
19/04/2016
9.51
 136,100 9.73 9.80 9.51 70,300 0 0.9
15/04/2016
9.73
 199,400 9.87 9.94 9.73 170,000 400 2.3
14/04/2016
9.87
 223,100 9.73 9.94 9.59 157,300 0 2.1
13/04/2016
9.73
 206,610 9.73 9.80 9.59 62,700 0 0.8
12/04/2016
9.73
 176,700 9.80 9.87 9.59 134,800 0 1.8
11/04/2016
9.80
 223,800 9.30 9.80 9.37 136,700 0 1.8
08/04/2016
9.30
 27,000 9.23 9.30 9.16 0 3,000 -0.0
07/04/2016
9.23
 97,740 9.30 9.37 9.23 33,000 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |