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)
19/01/2015
10.30
 66,970 10.23 10.37 10.09 19,000 800 0.3
16/01/2015
10.23
 302,500 10.16 10.52 10.16 0 5,000 -0.1
15/01/2015
10.16
 79,800 10.01 10.23 10.01 6,400 0 0.1
14/01/2015
10.01
 183,800 10.01 10.09 9.87 55,600 0 0.8
13/01/2015
10.01
 120,180 9.87 10.01 9.80 38,000 0 0.5
12/01/2015
9.87
 103,300 10.16 10.16 9.87 31,300 1,100 0.4
09/01/2015
10.16
 187,200 9.80 10.16 9.87 30,700 0 0.4
08/01/2015
9.80
 154,950 9.73 10.01 9.80 45,700 0 0.6
07/01/2015
9.73
 145,340 9.94 10.09 9.73 2,000 0 0.0
06/01/2015
9.94
 142,300 9.66 9.94 9.44 0 12,000 -0.2
05/01/2015
9.66
 99,600 9.73 9.73 9.51 0 16,500 -0.2
31/12/2014
9.73
 111,060 9.37 9.80 9.30 0 0 0
30/12/2014
9.37
 208,500 8.94 9.37 8.87 0 0 0
29/12/2014
8.94
 142,008 9.30 9.37 8.94 0 0 0
26/12/2014
9.30
 220,200 9.30 9.37 9.23 0 0 0
25/12/2014
9.30
 127,600 9.51 9.59 9.30 0 0 0
24/12/2014
9.51
 88,240 9.59 9.73 9.51 0 0 0
23/12/2014
9.59
 120,300 9.80 9.87 9.59 0 0 0
22/12/2014
9.80
 203,700 9.80 9.87 9.59 0 0 0
19/12/2014
9.80
 110,000 9.87 9.94 9.44 100 0 0.0
18/12/2014
9.87
 187,800 9.66 9.94 9.66 0 10,000 -0.1
17/12/2014
9.66
 508,000 10.09 10.16 9.16 23,000 800 0.3
16/12/2014
10.09
 482,970 10.23 10.37 10.01 0 10,000 -0.1
15/12/2014
10.23
 140,300 10.37 10.37 10.23 0 0 0
12/12/2014
10.37
 261,213 10.23 10.37 10.23 11,000 0 0.2
11/12/2014
10.23
 157,000 10.44 10.44 10.01 0 0 0
10/12/2014
10.44
 189,560 10.09 10.44 10.09 0 0 0
09/12/2014
10.09
 381,205 10.66 10.66 10.01 0 0 0
08/12/2014
10.66
 176,280 10.73 10.80 10.59 0 21,380 -0.3
05/12/2014
10.73
 210,760 10.87 10.94 10.73 60,000 0 0.9
04/12/2014
10.87
 172,039 10.80 10.87 10.73 49,800 100 0.8
03/12/2014
10.80
 257,500 10.87 11.02 10.80 95,000 0 1.4
02/12/2014
10.87
 407,700 10.59 10.94 10.59 105,000 10,000 1.4
01/12/2014
10.59
 208,105 10.59 10.73 10.59 67,700 0 1.0
28/11/2014
10.59
 298,480 10.44 10.73 10.37 3,000 0 0.0
27/11/2014
10.44
 195,000 10.37 10.44 10.01 0 9,100 -0.1
26/11/2014
10.37
 288,500 10.52 10.66 10.09 5,000 10,000 -0.1
25/11/2014
10.52
 221,169 10.23 10.52 10.30 0 10,000 -0.1
24/11/2014
10.23
 766,129 10.52 10.52 10.16 50,100 0 0.7
21/11/2014
10.52
 474,000 10.73 10.87 10.52 146,300 10,000 2.0
20/11/2014
10.73
 413,840 10.59 10.80 10.59 27,900 60 0.4
19/11/2014
10.59
 628,000 10.94 10.94 10.59 0 0 0
18/11/2014
10.94
 307,850 11.23 11.30 10.94 0 0 0
17/11/2014
11.23
 341,900 11.09 11.37 11.09 0 0 0
14/11/2014
11.09
 526,000 11.23 11.45 10.94 106,700 0 1.7
13/11/2014
11.23
 872,150 10.94 11.30 10.94 126,000 2,000 1.9
12/11/2014
10.94
 544,890 10.73 11.09 10.73 158,300 10,000 2.3
11/11/2014
10.73
 202,350 10.73 10.80 10.66 0 300 -0.0
10/11/2014
10.73
 343,300 10.66 10.87 10.66 0 23,300 -0.4
07/11/2014
10.66
 725,040 10.37 10.73 10.37 0 1,000 -0.0
06/11/2014
10.37
 515,800 10.23 10.52 10.30 0 0 0
05/11/2014
10.23
 511,900 10.16 10.23 10.01 178,700 0 2.5
04/11/2014
10.16
 243,230 10.30 10.30 10.16 0 400 -0.0
03/11/2014
10.30
 423,770 10.23 10.44 10.23 0 0 0
31/10/2014
10.23
 223,900 9.94 10.30 9.94 0 0 0
30/10/2014
9.94
 333,800 10.09 10.16 9.87 2,000 30,000 -0.4
29/10/2014
10.09
 300,000 9.87 10.23 9.94 0 0 0
28/10/2014
9.87
 372,700 9.73 9.94 9.66 0 5,000 -0.0
27/10/2014
9.73
 450,660 10.23 10.23 9.73 0 5,000 -0.1
24/10/2014
10.23
 716,380 10.23 10.37 10.09 158,000 0 2.3
23/10/2014
10.23
 506,000 10.52 10.52 10.16 21,500 0 0.3
22/10/2014
10.52
 359,220 10.23 10.66 10.37 0 20,000 -0.3
21/10/2014
10.23
 265,600 10.23 10.44 10.23 0 0 0
20/10/2014
10.23
 445,920 10.30 10.59 10.23 25,000 0 0.4
17/10/2014
10.30
 881,550 10.23 10.44 9.94 3,000 0 0.0
16/10/2014
10.23
 597,450 10.73 10.73 10.23 3,000 0 0.0
15/10/2014
10.73
 601,750 10.80 11.09 10.59 0 0 0
14/10/2014
10.80
 691,408 11.16 11.23 10.80 500 0 0.0
13/10/2014
11.16
 315,094 11.23 11.30 11.16 0 1,200 -0.0
10/10/2014
11.23
 469,190 11.37 11.37 11.23 0 13,000 -0.2
09/10/2014
11.37
 723,380 11.52 11.66 11.37 0 0 0
08/10/2014
11.52
 513,900 11.52 11.73 11.45 60,000 1,500 0.9
07/10/2014
11.52
 554,013 11.59 11.73 11.52 0 0 0
06/10/2014
11.59
 422,150 11.66 11.87 11.52 1,000 20,000 -0.3
03/10/2014
11.66
 710,210 11.73 12.02 11.66 1,500 0 0.0
02/10/2014
11.73
 912,801 11.52 12.02 11.52 55,000 0 0.9
01/10/2014
11.52
 703,329 11.37 11.73 11.45 0 0 0
30/09/2014
11.37
 608,916 11.30 11.59 11.23 0 0 0
29/09/2014
11.30
 942,700 11.23 11.80 11.30 40,000 0 0.6
26/09/2014
11.23
 668,420 11.45 11.59 11.23 0 0 0
25/09/2014
11.45
 544,747 11.16 11.45 10.87 20,500 0 0.3
24/09/2014
11.16
 376,140 11.02 11.30 11.02 8,000 0 0.1
23/09/2014
11.02
 614,060 11.09 11.30 10.94 0 0 0
22/09/2014
11.09
 817,200 11.52 11.73 11.09 0 0 0
19/09/2014
11.52
 998,996 11.09 11.59 11.02 324,300 0 5.2
18/09/2014
11.09
 1,381,548 12.02 12.02 11.09 315,000 0 5.2
17/09/2014
12.02
 3,206,490 11.02 12.09 11.16 0 75,000 -1.2
16/09/2014
11.02
 839,200 10.80 11.02 10.52 0 0 0
15/09/2014
10.80
 1,464,401 10.80 11.16 10.73 300,000 0 4.6
12/09/2014
10.80
 656,450 10.80 10.87 10.66 0 0 0
11/09/2014
10.80
 515,020 10.66 11.02 10.52 0 16,000 -0.2
10/09/2014
10.66
 552,852 10.37 10.66 10.01 0 10,000 -0.1
09/09/2014
10.37
 1,995,820 11.02 11.45 10.01 50,000 12,000 0.0
08/09/2014
11.02
 655,540 11.02 11.23 10.94 0 0 0
05/09/2014
11.02
 494,604 10.94 11.09 10.73 0 0 0
04/09/2014
10.94
 1,116,055 11.09 11.09 10.73 11,500 14,500 -0.0
03/09/2014
11.09
 849,420 11.16 11.45 11.02 6,000 1,000 0.0
29/08/2014
11.16
 851,830 11.16 11.30 10.94 3,000 0 0.0
28/08/2014
11.16
 1,488,200 10.73 11.37 10.66 13,500 80 0.0
27/08/2014
10.73
 1,206,900 10.59 10.87 10.52 4,000 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |