CTCP Chứng khoán Bảo Việt (bvs)

40
0.50
(1.27%)
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
(2024-04-19) 		7.60 23.46% 16,480,600 -539,270 -27.1
32.40
40.10
40
2 tháng
(2024-03-19) 		8.70 27.80% 35,846,300 -316,390 -19.0
31.30
40.10
40
3 tháng
(2024-02-19) 		13.60 51.52% 52,292,000 -604,127 -27.1
25.70
40.10
40
6 tháng
(2023-11-20) 		14.90 59.36% 64,167,000 -2,247,827 -69.0
24.60
40.10
40
12 tháng
(2023-05-24) 		17.48 77.62% 128,154,405 -796,644 -27.0
21.60
40.10
40
24 tháng
(2022-05-30) 		19.04 90.87% 178,781,927 -2,096,824 -54.6
11.16
40.10
40
36 tháng
(2021-06-03) 		11.39 39.79% 332,653,791 -2,546,656 -66.2
11.16
41.09
40
60 tháng
(2019-06-14) 		30.68 329.16% 503,363,454 -16,413,556 -288.5
6.52
41.09
40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
25.12
-0.10
 619,700 25.22 25.41 24.93 0 0 0
#202 25/07/2023
25.22
-0.29
 576,400 25.50 25.89 25.12 0 0 0
#203 24/07/2023
25.50
-0.29
 914,400 25.79 26.27 25.31 46,000 0 1.2
#204 21/07/2023
25.79
0.10
 570,900 25.70 25.99 25.41 0 0 0
#205 20/07/2023
25.70
0.58
 706,100 25.12 25.99 25.22 0 0 0
#206 19/07/2023
25.12
0.29
 1,203,600 24.83 26.37 24.73 3,500 0 0.1
#207 18/07/2023
24.83
-0.10
 266,900 24.93 24.93 24.64 400 0 0.0
#208 17/07/2023
24.93
-0.10
 405,200 25.02 25.60 24.83 800 0 0.0
#209 14/07/2023
25.02
0.19
 497,600 24.83 25.12 24.64 5,200 0 0.1
#210 13/07/2023
24.83
0.10
 433,000 24.73 25.12 24.64 0 2,000 -0.1
#211 12/07/2023
24.73
-0.48
 643,000 25.22 25.60 24.73 0 0 0
#212 11/07/2023
25.22
0
 549,400 25.22 25.41 24.93 0 0 0
#213 10/07/2023
25.22
1.15
 1,568,200 24.06 25.22 24.16 0 0 0
#214 07/07/2023
24.06
0.77
 337,000 23.29 24.06 23.10 0 23,400 -0.6
#215 06/07/2023
23.29
-0.29
 709,700 23.58 24.06 22.91 0 40,000 -1.0
#216 05/07/2023
23.58
0
 718,184 23.58 24.45 23.58 0 40,000 -1.0
#217 04/07/2023
23.58
0.67
 625,273 22.91 23.58 22.71 1,500 40,000 -0.9
#218 03/07/2023
22.91
0.39
 270,176 22.52 23.19 22.52 0 40,000 -0.9
#219 30/06/2023
22.52
-0.19
 413,741 22.71 23.00 22.42 0 0 0
#220 29/06/2023
22.71
-1.15
 1,131,557 23.87 23.96 22.71 3,800 40,000 -0.9
#221 28/06/2023
23.87
-0.10
 534,909 23.96 24.35 23.77 0 40,000 -1.0
#222 27/06/2023
23.96
-0.10
 477,622 24.06 24.45 23.77 0 40,000 -1.0
#223 26/06/2023
24.06
-0.29
 661,944 24.35 24.73 23.10 100 41,000 -1.0
#224 23/06/2023
24.35
0.58
 1,375,220 23.77 24.83 23.48 0 40,000 -1.0
#225 22/06/2023
23.77
0.10
 95,556 23.68 24.35 23.68 0 0 0
#226 21/06/2023
23.68
0.87
 914,174 22.81 24.06 23.00 0 49,400 -1.2
#227 20/06/2023
22.81
0.39
 319,135 22.42 23.10 22.42 0 0 0
#228 19/06/2023
22.42
-0.10
 299,859 22.52 22.91 22.23 1,000 32,900 -0.7
#229 16/06/2023
22.52
0.19
 1,216,349 22.33 23.77 22.42 0 40,000 -1.0
#230 15/06/2023
22.33
0.19
 261,973 22.14 22.42 21.94 0 40,100 -0.9
#231 14/06/2023
22.14
-0.39
 446,640 22.52 22.81 22.14 0 40,000 -0.9
#232 13/06/2023
22.52
0
 381,479 22.52 22.71 22.23 0 0 0
#233 12/06/2023
22.52
0.10
 532,642 22.42 22.71 21.75 0 41,300 -0.9
#234 09/06/2023
22.42
0.19
 630,703 22.23 22.62 21.75 100 45,800 -1.1
#235 08/06/2023
22.23
-1.15
 859,362 23.39 23.48 22.23 100 40,000 -0.9
#236 07/06/2023
23.39
-0.19
 536,363 23.58 24.06 23.10 0 46,800 -1.1
#237 06/06/2023
23.58
0.39
 802,092 23.19 23.77 22.14 0 40,000 -1.0
#238 05/06/2023
23.19
-0.77
 474,691 23.96 24.25 23.19 9,000 40,000 -0.8
#239 02/06/2023
23.96
1.06
 880,674 22.91 24.73 22.91 0 43,500 -1.1
#240 01/06/2023
22.91
0.29
 471,213 22.62 22.91 22.14 0 40,000 -0.9
#241 31/05/2023
22.62
-0.10
 360,710 22.71 23.10 22.52 0 40,300 -1.0
#242 30/05/2023
22.71
0.19
 933,520 22.52 23.19 22.23 0 103,800 -2.5
#243 29/05/2023
22.52
0.67
 447,404 21.85 22.52 21.85 1,800 42,800 -0.9
#244 26/05/2023
21.85
-0.39
 364,304 22.23 22.23 21.75 0 0 0
#245 25/05/2023
22.23
-0.29
 414,260 22.52 22.62 22.04 0 40,000 -0.9
#246 24/05/2023
22.52
0.19
 669,376 22.33 22.91 22.14 0 40,000 -0.9
#247 23/05/2023
22.33
0
 427,228 22.33 22.81 22.23 0 40,000 -0.9
#248 22/05/2023
22.33
-0.58
 391,491 22.91 23.10 22.23 2,000 50,000 -1.1
#249 19/05/2023
22.91
0.48
 441,818 22.42 23.10 22.04 0 50,300 -1.2
#250 18/05/2023
22.42
1.25
 1,134,042 21.17 23.00 20.98 100 16,500 -0.4
#251 17/05/2023
21.17
-0.19
 278,446 21.37 21.56 20.98 0 16,500 -0.4
#252 16/05/2023
21.37
0.48
 401,532 20.88 21.65 20.79 0 15,000 -0.3
#253 15/05/2023
20.88
-1.06
 364,600 21.94 22.14 20.88 0 10,000 -0.2
#254 12/05/2023
21.94
0.10
 405,300 21.85 21.94 21.46 0 18,000 -0.4
#255 11/05/2023
21.85
0.10
 405,454 21.75 22.04 21.37 0 13,200 -0.3
#256 10/05/2023
21.75
0.67
 531,501 21.08 21.75 21.27 0 20,000 -0.4
#257 09/05/2023
21.08
0.39
 470,834 20.69 21.65 20.98 0 30,800 -0.7
#258 08/05/2023
20.69
1.83
 567,576 18.86 20.69 18.96 0 17,000 -0.4
#259 05/05/2023
18.86
0.19
 194,121 18.67 18.96 18.67 0 15,000 -0.3
#260 04/05/2023
18.67
0.29
 122,010 18.38 18.96 18.38 0 15,200 -0.3
#261 28/04/2023
18.38
0.19
 98,832 18.19 18.57 18.19 0 500 -0.0
#262 27/04/2023
18.19
-0.10
 146,100 18.29 18.57 18.19 1,100 15,500 -0.3
#263 26/04/2023
18.29
-0.39
 137,519 18.67 18.77 18.29 500 10,000 -0.2
#264 25/04/2023
18.67
-0.39
 206,700 19.06 19.25 18.38 1,200 10,500 -0.2
#265 24/04/2023
19.06
0.39
 291,334 18.67 19.44 18.67 500 10,200 -0.2
#266 21/04/2023
18.67
0.58
 216,152 18.09 19.15 18.19 500 12,300 -0.2
#267 20/04/2023
18.09
-0.29
 111,100 18.38 18.38 17.90 200 10,000 -0.2
#268 19/04/2023
18.38
-0.10
 128,050 18.48 18.77 18.19 0 10,000 -0.2
#269 18/04/2023
18.48
0.48
 150,076 18.00 18.67 17.90 600 10,000 -0.2
#270 17/04/2023
18.00
0.19
 95,052 17.80 18.29 17.80 0 10,000 -0.2
#271 14/04/2023
17.80
-0.77
 240,220 18.57 18.96 17.80 0 0 0
#272 13/04/2023
18.57
-0.39
 112,050 18.96 19.06 18.48 0 0 0
#273 12/04/2023
18.96
-0.48
 187,147 19.44 19.63 18.57 0 0 0
#274 11/04/2023
19.44
0.19
 186,285 19.25 19.44 18.38 0 0 0
#275 10/04/2023
19.25
0.10
 350,953 19.15 20.11 19.25 0 5,000 -0.1
#276 07/04/2023
19.15
0.77
 262,125 18.38 19.15 17.90 0 0 0
#277 06/04/2023
18.38
-0.77
 325,705 19.15 19.25 18.29 1,100 0 0.0
#278 05/04/2023
19.15
-0.19
 181,980 19.34 19.63 18.86 0 0 0
#279 04/04/2023
19.34
0.39
 250,910 18.96 19.44 18.57 0 5,100 -0.1
#280 03/04/2023
18.96
0.58
 277,050 18.38 19.63 18.67 500 0 0.0
#281 31/03/2023
18.38
0.39
 291,218 18.00 18.77 17.90 21,000 6,600 0.3
#282 30/03/2023
18.00
0.96
 346,165 17.03 18.00 17.13 53,500 0 1.0
#283 29/03/2023
17.03
0.19
 122,950 16.84 17.03 16.75 34,600 0 0.6
#284 28/03/2023
16.84
0
 202,610 16.84 17.23 16.84 74,409 0 1.3
#285 27/03/2023
16.84
0.48
 190,806 16.36 17.03 16.36 0 0 0
#286 24/03/2023
16.36
0
 151,301 16.36 16.65 16.36 1 0 0.0
#287 23/03/2023
16.36
0
 124,600 16.36 16.46 16.07 0 28,300 -0.5
#288 22/03/2023
16.36
0.19
 63,700 16.17 16.84 16.17 0 21,100 -0.4
#289 21/03/2023
16.17
0.39
 133,700 15.78 16.75 15.78 0 24,100 -0.4
#290 20/03/2023
15.78
-0.39
 153,801 16.17 16.46 15.78 0 66,200 -1.1
#291 17/03/2023
16.17
-0.10
 76,300 16.26 16.65 16.17 0 29,600 -0.5
#292 16/03/2023
16.26
-0.67
 196,501 16.94 16.94 16.26 0 50,000 -0.8
#293 15/03/2023
16.94
1.06
 246,187 15.88 17.13 16.17 0 20,000 -0.4
#294 14/03/2023
15.88
-0.29
 183,310 16.17 16.26 15.88 0 50,000 -0.8
#295 13/03/2023
16.17
-0.19
 60,400 16.36 16.36 16.07 0 0 0
#296 10/03/2023
16.36
-0.19
 89,001 16.55 16.55 16.26 200 0 0.0
#297 09/03/2023
16.55
-0.10
 95,348 16.65 16.84 16.46 0 10,100 -0.2
#298 08/03/2023
16.65
0.39
 120,700 16.26 16.65 16.17 0 0 0
#299 07/03/2023
16.26
-0.39
 47,910 16.65 16.75 16.26 0 0 0
#300 06/03/2023
16.65
0.39
 43,211 16.26 16.65 16.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |