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)
06/04/2016
9.30
 26,700 9.37 9.37 9.23 0 0 0
05/04/2016
9.37
 76,802 9.30 9.37 9.23 0 0 0
04/04/2016
9.30
 196,160 9.23 9.37 9.23 55,000 0 0.7
01/04/2016
9.23
 123,100 9.01 9.30 9.01 22,100 0 0.3
31/03/2016
9.01
 136,000 9.37 9.37 9.01 23,000 0 0.3
30/03/2016
9.37
 128,040 9.23 9.51 9.16 36,200 0 0.5
29/03/2016
9.23
 166,630 9.30 9.37 9.23 27,700 0 0.4
28/03/2016
9.30
 209,400 9.30 9.37 9.30 44,100 0 0.6
25/03/2016
9.30
 238,760 9.44 9.44 9.30 16,000 3,820 0.2
24/03/2016
9.44
 224,120 9.66 9.73 9.44 22,900 0 0.3
23/03/2016
9.66
 77,710 9.73 9.73 9.51 0 0 0
22/03/2016
9.73
 170,800 9.80 9.80 9.59 37,400 0 0.5
21/03/2016
9.80
 582,920 9.37 10.01 9.37 31,900 0 0.4
18/03/2016
9.37
 203,610 9.37 9.51 9.37 0 0 0
17/03/2016
9.37
 213,320 9.44 9.59 9.37 6,600 0 0.1
16/03/2016
9.44
 59,200 9.37 9.44 9.30 0 0 0
15/03/2016
9.37
 183,012 9.44 9.59 9.30 1,000 0 0.0
14/03/2016
9.44
 92,500 9.37 9.59 9.37 100 0 0.0
11/03/2016
9.37
 66,930 9.44 9.51 9.30 19,500 0 0.3
10/03/2016
9.44
 129,440 9.30 9.44 9.30 0 5,000 -0.1
09/03/2016
9.30
 108,160 9.16 9.44 9.16 100 0 0.0
08/03/2016
9.16
 77,600 9.23 9.30 9.16 0 0 0
07/03/2016
9.23
 185,600 9.44 9.44 9.16 17,000 800 0.2
04/03/2016
9.44
 66,800 9.59 9.59 9.37 8,300 0 0.1
03/03/2016
9.59
 75,100 9.59 9.66 9.37 24,200 0 0.3
02/03/2016
9.59
 203,500 9.44 9.66 9.59 85,800 0 1.2
01/03/2016
9.44
 116,900 9.51 9.66 9.44 0 0 0
29/02/2016
9.51
 310,128 9.37 9.66 9.23 110,000 0 1.5
26/02/2016
9.37
 237,620 9.16 9.37 9.16 0 0 0
25/02/2016
9.16
 288,400 9.37 9.59 9.16 0 0 0
24/02/2016
9.37
 286,536 9.01 9.44 8.94 115,000 0 1.5
23/02/2016
9.01
 202,880 8.94 9.23 8.87 0 0 0
22/02/2016
8.94
 264,200 8.58 9.08 8.73 300 0 0.0
19/02/2016
8.58
 67,904 8.58 8.73 8.58 200 0 0.0
18/02/2016
8.58
 168,520 8.51 8.87 8.51 700 0 0.0
17/02/2016
8.51
 68,860 8.44 8.51 8.44 32,800 3,000 0.4
16/02/2016
8.44
 48,300 8.37 8.44 8.30 9,500 0 0.1
15/02/2016
8.37
 52,200 8.37 8.37 8.15 0 4,900 -0.1
05/02/2016
8.37
 62,800 8.30 8.44 8.23 11,000 0 0.1
04/02/2016
8.30
 26,100 8.30 8.37 8.30 2,500 0 0.0
03/02/2016
8.30
 28,700 8.23 8.37 8.08 2,100 3,600 -0.0
02/02/2016
8.23
 91,000 8.44 8.44 8.23 0 0 0
01/02/2016
8.44
 95,100 8.30 8.58 8.30 23,100 0 0.3
29/01/2016
8.30
 96,400 8.15 8.30 8.15 8,000 0 0.1
28/01/2016
8.15
 114,170 8.23 8.23 8.08 0 0 0
27/01/2016
8.23
 110,100 8.23 8.37 8.23 1,300 0 0.0
26/01/2016
8.23
 52,000 8.37 8.37 8.01 100 0 0.0
25/01/2016
8.37
 120,547 7.87 8.37 8.01 0 0 0
22/01/2016
7.87
 124,930 7.87 8.01 7.80 14,900 0 0.2
21/01/2016
7.87
 109,500 8.08 8.08 7.80 27,700 0 0.3
20/01/2016
8.08
 170,520 8.01 8.15 7.87 37,300 0 0.4
19/01/2016
8.01
 112,600 7.80 8.30 7.80 42,400 0 0.5
18/01/2016
7.80
 172,660 8.01 8.01 7.37 1,000 30,000 -0.3
15/01/2016
8.01
 116,650 8.15 8.15 7.94 7,200 1,000 0.1
14/01/2016
8.15
 98,100 8.15 8.15 8.01 0 0 0
13/01/2016
8.15
 176,350 8.01 8.15 8.01 0 0 0
12/01/2016
8.01
 136,760 7.94 8.08 7.87 0 47,000 -0.5
11/01/2016
7.94
 82,900 7.94 8.08 7.94 0 0 0
08/01/2016
7.94
 108,600 8.08 8.08 7.94 7,000 0 0.1
07/01/2016
8.08
 157,800 8.30 8.30 8.01 0 0 0
06/01/2016
8.30
 54,520 8.23 8.30 8.15 0 0 0
05/01/2016
8.23
 104,300 8.44 8.44 8.23 5,000 0 0.1
04/01/2016
8.44
 66,100 8.51 8.51 8.30 10,000 0 0.1
31/12/2015
8.51
 48,900 8.73 8.73 8.51 7,600 0 0.1
30/12/2015
8.73
 165,900 8.44 8.73 8.37 64,900 0 0.8
29/12/2015
8.44
 90,047 8.15 8.51 8.15 100 0 0.0
28/12/2015
8.15
 53,840 8.08 8.23 8.08 5,000 0 0.1
25/12/2015
8.08
 67,420 8.01 8.23 8.01 300 8,000 -0.1
24/12/2015
8.01
 52,200 8.23 8.30 8.01 0 0 0
23/12/2015
8.23
 38,400 8.30 8.44 8.15 1,400 4,000 -0.0
22/12/2015
8.30
 29,900 8.30 8.37 8.23 0 0 0
21/12/2015
8.30
 133,300 8.51 8.51 8.30 0 0 0
18/12/2015
8.51
 37,247 8.44 8.51 8.44 0 0 0
17/12/2015
8.44
 111,355 8.51 8.58 8.44 0 0 0
16/12/2015
8.51
 65,258 8.37 8.66 8.44 500 0 0.0
15/12/2015
8.37
 69,200 8.44 8.51 8.30 0 20,000 -0.2
14/12/2015
8.44
 36,176 8.44 8.58 8.37 8,100 0 0.1
11/12/2015
8.44
 76,000 8.44 8.51 8.37 0 0 0
10/12/2015
8.44
 104,700 8.51 8.51 8.37 0 0 0
09/12/2015
8.51
 117,658 8.58 8.66 8.44 5,000 17,900 -0.2
08/12/2015
8.58
 145,300 8.66 8.66 8.51 1,000 17,900 -0.2
07/12/2015
8.66
 49,406 8.73 8.73 8.58 4,200 14,000 -0.1
04/12/2015
8.73
 113,170 8.80 8.80 8.66 0 0 0
03/12/2015
8.80
 41,090 8.73 8.80 8.73 0 0 0
02/12/2015
8.73
 74,860 8.66 8.80 8.66 2,000 0 0.0
01/12/2015
8.66
 41,900 8.73 8.87 8.66 0 2,400 -0.0
30/11/2015
8.73
 87,100 8.80 8.94 8.66 1,300 700 0.0
27/11/2015
8.80
 87,507 9.01 9.08 8.80 100 4,000 -0.0
26/11/2015
9.01
 66,476 9.01 9.16 8.94 100 0 0.0
25/11/2015
9.01
 55,800 9.01 9.16 8.94 0 6,500 -0.1
24/11/2015
9.01
 83,400 9.16 9.16 9.01 0 8,100 -0.1
23/11/2015
9.16
 189,060 9.01 9.23 9.01 2,000 120,500 -1.5
20/11/2015
9.01
 71,000 9.01 9.08 8.94 0 35,400 -0.4
19/11/2015
9.01
 64,296 9.08 9.08 9.01 0 0 0
18/11/2015
9.08
 66,820 9.01 9.08 9.01 500 1,500 -0.0
17/11/2015
9.01
 30,900 9.08 9.16 9.01 100 0 0.0
16/11/2015
9.08
 31,700 9.16 9.23 9.08 0 0 0
13/11/2015
9.16
 49,600 9.23 9.30 9.08 13,400 0 0.2
12/11/2015
9.23
 73,610 9.16 9.23 8.87 20,800 6,700 0.2
11/11/2015
9.16
 34,120 9.08 9.16 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |