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)
10/11/2015
9.08
 30,052 9.01 9.16 9.08 500 0 0.0
09/11/2015
9.01
 68,810 9.23 9.23 9.01 100 0 0.0
06/11/2015
9.23
 90,300 9.30 9.37 9.16 51,000 1,000 0.7
05/11/2015
9.30
 53,748 9.23 9.30 9.16 0 0 0
04/11/2015
9.23
 134,122 9.08 9.30 9.16 4,100 0 0.1
03/11/2015
9.08
 77,600 9.01 9.08 9.01 500 0 0.0
02/11/2015
9.01
 33,100 9.01 9.16 8.94 1,000 0 0.0
30/10/2015
9.01
 66,420 9.16 9.16 9.01 500 0 0.0
29/10/2015
9.16
 55,100 9.01 9.16 9.08 5,000 0 0.1
28/10/2015
9.01
 65,610 9.16 9.16 9.01 600 0 0.0
27/10/2015
9.16
 58,140 9.16 9.16 9.01 500 0 0.0
26/10/2015
9.16
 77,950 9.16 9.23 9.16 4,500 0 0.1
23/10/2015
9.16
 64,100 9.08 9.23 9.16 0 0 0
22/10/2015
9.08
 197,139 8.94 9.08 9.01 400 124,700 -1.6
21/10/2015
8.94
 96,800 9.08 9.08 8.94 0 36,100 -0.5
20/10/2015
9.08
 170,301 9.16 9.16 9.01 400 0 0.0
19/10/2015
9.16
 181,100 9.23 9.23 9.01 0 49,000 -0.6
16/10/2015
9.23
 162,690 9.23 9.30 9.23 0 71,470 -0.9
15/10/2015
9.23
 202,240 9.30 9.30 9.16 100 120,900 -1.6
14/10/2015
9.30
 79,210 9.30 9.37 9.23 0 19,000 -0.2
13/10/2015
9.30
 75,428 9.44 9.44 9.30 0 17,000 -0.2
12/10/2015
9.44
 163,000 9.30 9.51 9.30 0 77,000 -1.0
09/10/2015
9.30
 184,500 9.30 9.44 9.30 3,000 67,500 -0.8
08/10/2015
9.30
 177,511 9.23 9.44 9.30 0 71,700 -0.9
07/10/2015
9.23
 183,201 9.44 9.44 9.23 0 44,000 -0.6
06/10/2015
9.44
 226,650 9.08 9.59 9.30 13,900 100,000 -1.1
05/10/2015
9.08
 208,400 9.01 9.23 9.01 17,200 58,900 -0.5
02/10/2015
9.01
 107,000 9.16 9.23 9.01 0 19,700 -0.3
01/10/2015
9.16
 44,900 9.23 9.23 9.16 0 2,800 -0.0
30/09/2015
9.23
 57,100 9.23 9.37 9.23 0 15,100 -0.2
29/09/2015
9.23
 95,351 9.37 9.37 9.08 100 61,000 -0.8
28/09/2015
9.37
 75,900 9.44 9.59 9.37 0 0 0
25/09/2015
9.44
 40,100 9.44 9.51 9.44 0 0 0
24/09/2015
9.44
 48,700 9.51 9.59 9.44 0 0 0
23/09/2015
9.51
 64,050 9.59 9.59 9.44 30,000 40 0.4
22/09/2015
9.59
 85,110 9.59 9.59 9.51 29,200 0 0.4
21/09/2015
9.59
 31,200 9.44 9.59 9.37 27,000 0 0.4
18/09/2015
9.44
 91,910 9.23 9.51 9.30 3,200 0 0.0
17/09/2015
9.23
 80,200 9.30 9.37 9.16 0 0 0
16/09/2015
9.30
 54,300 9.37 9.44 9.30 0 0 0
15/09/2015
9.37
 65,400 9.37 9.37 9.23 0 0 0
14/09/2015
9.37
 24,544 9.51 9.51 9.30 0 0 0
11/09/2015
9.51
 22,500 9.59 9.59 9.44 7,100 0 0.1
10/09/2015
9.59
 36,576 9.59 9.59 9.37 2,500 100 0.0
09/09/2015
9.59
 52,820 9.59 9.66 9.51 25,000 0 0.3
08/09/2015
9.59
 53,800 9.37 9.66 9.30 0 1,300 -0.0
07/09/2015
9.37
 98,000 9.66 9.66 9.23 0 0 0
04/09/2015
9.66
 70,400 9.66 10.44 9.59 0 0 0
03/09/2015
9.66
 125,600 9.80 9.80 9.51 0 0 0
01/09/2015
9.80
 100,500 9.80 9.87 9.66 2,900 0 0.0
31/08/2015
9.80
 128,900 9.94 9.94 9.73 0 0 0
28/08/2015
9.94
 345,000 9.44 10.01 9.66 110,600 9,100 1.4
27/08/2015
9.44
 243,100 9.51 9.51 9.37 122,300 80,900 0.5
26/08/2015
9.51
 243,520 8.80 9.59 8.73 100,000 5,300 1.2
25/08/2015
8.80
 263,500 8.58 8.87 8.37 60,000 0 0.7
24/08/2015
8.58
 732,660 9.51 9.51 8.58 0 70,160 -0.9
21/08/2015
9.51
 310,800 9.66 9.66 9.23 2,500 100,000 -1.3
20/08/2015
9.66
 173,900 9.94 10.01 9.66 0 100,000 -1.4
19/08/2015
9.94
 277,800 9.73 9.94 9.59 1,000 147,700 -2.0
18/08/2015
9.73
 44,002 9.59 9.80 9.66 1,000 0 0.0
17/08/2015
9.59
 280,820 9.87 10.01 9.59 0 128,600 -1.8
14/08/2015
9.87
 314,100 9.94 10.09 9.73 25,000 211,400 -2.6
13/08/2015
9.94
 259,990 10.16 10.16 9.87 0 20,200 -0.3
12/08/2015
10.16
 247,720 10.44 10.44 10.09 2,000 132,100 -1.8
11/08/2015
10.44
 149,910 10.44 10.52 10.37 44,200 0 0.6
10/08/2015
10.44
 167,000 10.37 10.59 10.37 16,000 0 0.2
07/08/2015
10.37
 85,138 10.16 10.37 10.16 18,000 0 0.3
06/08/2015
10.16
 162,700 10.37 10.37 10.16 1,000 0 0.0
05/08/2015
10.37
 155,600 10.23 10.37 10.16 0 27,000 -0.4
04/08/2015
10.23
 139,220 10.16 10.30 10.16 0 26,900 -0.4
03/08/2015
10.16
 340,450 10.44 10.44 10.09 0 25,000 -0.4
31/07/2015
10.44
 181,700 10.66 10.80 10.44 3,100 50,000 -0.7
30/07/2015
10.66
 104,320 10.59 10.80 10.52 0 3,100 -0.0
29/07/2015
10.59
 121,960 10.87 10.87 10.59 0 3,100 -0.0
28/07/2015
10.87
 283,200 10.94 11.23 10.87 59,700 25,020 0.5
27/07/2015
10.94
 347,520 10.66 10.94 10.66 110,000 20 1.7
24/07/2015
10.66
 179,700 10.87 10.87 10.66 0 200 -0.0
23/07/2015
10.87
 148,920 10.87 10.94 10.73 25,000 0 0.4
22/07/2015
10.87
 210,780 10.52 10.87 10.44 140,500 25,200 1.7
21/07/2015
10.52
 266,000 10.80 10.94 10.37 300 83,200 -1.2
20/07/2015
10.80
 175,920 10.80 11.09 10.59 1,200 26,000 -0.4
17/07/2015
10.80
 169,940 10.80 10.87 10.73 40,100 25,200 0.2
16/07/2015
10.80
 162,050 10.94 10.94 10.80 0 50,000 -0.8
15/07/2015
10.94
 403,210 10.94 11.23 10.87 39,600 0 0.6
14/07/2015
10.94
 202,200 11.16 11.16 10.80 1,800 3,800 -0.0
13/07/2015
11.16
 283,460 11.02 11.23 11.02 138,300 2,900 2.1
10/07/2015
11.02
 270,060 11.16 11.37 11.02 51,000 4,000 0.7
09/07/2015
11.16
 443,610 10.59 11.16 10.52 500 25,000 -0.4
08/07/2015
10.59
 328,000 10.94 10.94 10.59 500 25,000 -0.4
07/07/2015
10.94
 125,760 11.09 11.09 10.87 31,000 0 0.5
06/07/2015
11.09
 271,630 11.09 11.16 10.94 8,500 0 0.1
03/07/2015
11.09
 417,800 10.87 11.09 10.87 108,300 0 1.7
02/07/2015
10.87
 197,750 10.87 10.94 10.73 63,900 0 1.0
01/07/2015
10.87
 203,560 10.87 10.94 10.73 69,600 50 1.1
30/06/2015
10.87
 516,810 10.87 10.94 10.73 250,000 0 3.8
29/06/2015
10.87
 397,700 10.80 10.94 10.66 168,600 0 2.6
26/06/2015
10.80
 877,206 10.37 10.87 10.30 470,900 12,000 6.9
25/06/2015
10.37
 147,800 10.44 10.44 10.37 0 18,000 -0.3
24/06/2015
10.44
 189,400 10.37 10.52 10.37 0 0 0
23/06/2015
10.37
 140,824 10.52 10.59 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |