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)
02/04/2014
12.38
 2,000,940 12.80 12.88 11.87 52,500 67,300 -0.3
01/04/2014
12.80
 2,153,600 13.23 13.31 12.59 16,000 38,000 -0.4
31/03/2014
13.23
 2,636,140 12.59 13.59 12.59 140,000 1,000 2.6
28/03/2014
12.59
 2,331,810 12.09 12.66 12.16 5,800 0 0.1
27/03/2014
12.09
 1,597,906 11.66 12.16 11.52 0 0 0
26/03/2014
11.66
 2,253,065 12.02 12.45 11.52 2,600 4,040 -0.0
25/03/2014
12.02
 2,053,810 12.09 12.66 11.95 3,800 0 0.1
24/03/2014
12.09
 1,898,746 11.52 12.09 11.59 20,000 291,500 -4.5
21/03/2014
11.52
 1,406,765 11.16 11.73 11.16 2,000 1,000 0.0
20/03/2014
11.16
 1,546,160 11.45 11.52 11.02 0 33,200 -0.5
19/03/2014
11.45
 1,204,650 11.37 11.59 11.16 0 0 0
18/03/2014
11.37
 1,906,620 11.37 11.73 11.16 22,000 0 0.3
17/03/2014
11.37
 1,415,750 10.66 11.45 10.66 1,000 2,800 -0.0
14/03/2014
10.66
 1,599,615 10.87 10.94 10.59 100 0 0.0
13/03/2014
10.87
 1,446,800 10.44 10.94 10.44 1,000 5,000 -0.1
12/03/2014
10.44
 1,171,275 10.73 10.80 10.37 0 0 0
11/03/2014
10.73
 2,192,650 10.59 10.94 10.59 0 1,000 -0.0
10/03/2014
10.59
 2,329,600 10.16 10.73 10.01 13,000 800 0.2
07/03/2014
10.16
 1,393,035 10.01 10.44 9.87 0 0 0
06/03/2014
10.01
 1,166,100 9.94 10.09 9.80 0 0 0
05/03/2014
9.94
 673,828 9.80 10.01 9.73 0 0 0
04/03/2014
9.80
 916,910 9.66 9.94 9.51 15,000 0 0.2
03/03/2014
9.66
 985,000 10.09 10.09 9.66 200 120,000 -1.7
28/02/2014
10.09
 992,030 9.94 10.09 9.80 0 20,000 -0.3
27/02/2014
9.94
 1,516,202 10.16 10.23 9.94 0 25,000 -0.4
26/02/2014
10.16
 1,349,250 10.23 10.37 9.94 100 8,000 -0.1
25/02/2014
10.23
 1,188,600 10.16 10.23 10.01 87,500 8,100 1.1
24/02/2014
10.16
 1,102,350 9.80 10.16 9.73 0 35,210 -0.5
21/02/2014
9.80
 1,043,300 9.66 9.87 8.73 10,100 15,000 -0.1
20/02/2014
9.66
 2,805,800 10.59 10.66 9.59 208,600 9,000 2.8
19/02/2014
10.59
 1,900,732 10.16 10.66 10.01 0 21,000 -0.3
18/02/2014
10.16
 1,202,000 10.01 10.16 9.87 19,000 0 0.3
17/02/2014
10.01
 1,149,050 10.23 10.23 9.87 0 0 0
14/02/2014
10.23
 1,887,900 10.09 10.44 10.01 39,000 279,000 -3.5
13/02/2014
10.09
 3,064,720 9.44 10.09 9.51 65,000 0 0.9
12/02/2014
9.44
 1,607,724 9.30 9.51 9.23 35,700 500 0.5
11/02/2014
9.30
 1,212,750 9.59 10.01 9.30 1,000 0 0.0
10/02/2014
9.59
 832,660 9.44 9.66 9.44 10,000 0 0.1
07/02/2014
9.44
 1,640,500 9.94 9.94 9.44 0 1,000 -0.0
06/02/2014
9.94
 1,196,760 9.59 9.94 9.37 0 900 -0.0
27/01/2014
9.59
 1,880,600 9.01 9.59 8.87 6,000 21,000 -0.2
24/01/2014
9.01
 1,389,500 8.58 9.08 8.58 0 12,000 -0.1
23/01/2014
8.58
 297,840 8.51 8.66 8.51 1,200 74,700 -0.9
22/01/2014
8.51
 709,420 8.66 8.87 8.51 4,000 67,500 -0.8
21/01/2014
8.66
 654,320 8.51 8.73 8.51 0 66,500 -0.8
20/01/2014
8.51
 1,304,000 8.80 8.87 8.51 0 88,400 -1.1
17/01/2014
8.80
 840,336 9.01 9.23 8.80 21,000 18,000 0.0
16/01/2014
9.01
 700,022 9.01 9.08 8.80 10,000 0 0.1
15/01/2014
9.01
 2,272,239 8.87 9.30 8.87 105,000 6,600 1.3
14/01/2014
8.87
 982,979 8.66 8.87 8.58 22,000 0 0.3
13/01/2014
8.66
 935,800 8.66 8.87 8.58 20,000 400 0.2
10/01/2014
8.66
 828,561 8.87 9.01 8.66 60,000 0 0.7
09/01/2014
8.87
 1,942,859 8.58 9.01 8.66 59,000 0 0.7
08/01/2014
8.58
 1,400,210 8.23 8.66 8.23 55,200 0 0.6
07/01/2014
8.23
 578,900 8.23 8.44 8.23 0 0 0
06/01/2014
8.23
 193,720 8.15 8.30 8.15 0 1,000 -0.0
03/01/2014
8.15
 451,780 8.23 8.23 8.08 0 0 0
02/01/2014
8.23
 507,310 8.15 8.37 8.15 0 0 0
31/12/2013
8.15
 246,758 8.01 8.23 8.01 0 0 0
30/12/2013
8.01
 682,320 8.23 8.23 8.01 0 0 0
27/12/2013
8.23
 262,780 8.30 8.37 8.15 0 0 0
26/12/2013
8.30
 200,634 8.37 8.44 8.08 0 2,000 -0.0
25/12/2013
8.37
 320,280 8.37 8.37 8.30 30,000 0 0.4
24/12/2013
8.37
 558,840 8.44 8.58 8.37 42,600 0 0.5
23/12/2013
8.44
 1,043,500 8.15 8.58 8.23 141,300 20,000 1.4
20/12/2013
8.15
 418,000 8.30 8.30 8.15 0 0 0
19/12/2013
8.30
 560,149 8.23 8.37 8.15 0 0 0
18/12/2013
8.23
 280,800 8.23 8.23 8.01 0 0 0
17/12/2013
8.23
 707,622 8.08 8.23 8.08 0 120 -0.0
16/12/2013
8.08
 265,800 8.08 8.08 8.01 0 200 -0.0
13/12/2013
8.08
 179,490 8.01 8.15 7.87 0 0 0
12/12/2013
8.01
 582,809 7.94 8.08 7.87 0 0 0
11/12/2013
7.94
 787,630 8.08 8.08 7.87 0 4,800 -0.1
10/12/2013
8.08
 423,500 8.15 8.15 8.01 0 20,500 -0.2
09/12/2013
8.15
 375,900 8.23 8.30 8.08 0 0 0
06/12/2013
8.23
 300,300 8.30 8.30 7.94 0 7,000 -0.1
05/12/2013
8.30
 1,025,940 8.30 8.44 8.23 500 0 0.0
04/12/2013
8.30
 621,000 8.23 8.37 8.23 5,000 11,000 -0.1
03/12/2013
8.23
 841,600 7.94 8.23 8.01 0 5,300 -0.1
02/12/2013
7.94
 320,900 7.94 8.01 7.94 0 0 0
29/11/2013
7.94
 378,900 8.01 8.08 7.87 0 0 0
28/11/2013
8.01
 477,500 8.08 8.08 7.94 0 0 0
27/11/2013
8.08
 516,600 8.01 8.15 7.94 10,400 0 0.1
26/11/2013
8.01
 563,406 7.87 8.08 7.73 20,000 0 0.2
25/11/2013
7.87
 747,900 8.01 8.23 7.87 0 0 0
22/11/2013
8.01
 1,072,310 7.94 8.08 7.94 20,000 10,600 0.1
21/11/2013
7.94
 1,629,420 8.01 8.37 7.94 1,200 0 0.0
20/11/2013
8.01
 757,540 8.08 8.08 7.94 0 16,800 -0.2
19/11/2013
8.08
 600,000 8.01 8.15 7.94 0 10,000 -0.1
18/11/2013
8.01
 1,309,000 7.94 8.30 7.94 67,000 1,000 0.8
15/11/2013
7.94
 1,344,938 7.73 8.01 7.73 77,900 25,600 0.6
14/11/2013
7.73
 849,700 7.51 7.73 7.51 0 0 0
13/11/2013
7.51
 1,106,280 7.65 7.65 7.51 26,100 0 0.3
12/11/2013
7.65
 1,057,630 7.87 7.94 7.65 27,000 0 0.3
11/11/2013
7.87
 650,500 7.80 7.87 7.65 26,300 0 0.3
08/11/2013
7.80
 285,100 7.65 7.80 7.65 3,200 0 0.0
07/11/2013
7.65
 2,177,558 7.51 8.08 7.58 50,500 4,400 0.5
06/11/2013
7.51
 562,900 7.44 7.58 7.37 0 0 0
05/11/2013
7.44
 364,722 7.30 7.44 7.30 15,000 200 0.2
04/11/2013
7.30
 196,160 7.15 7.30 7.15 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |