CTCP Chứng khoán Bảo Việt (bvs)

34.40
0.40
(1.18%)
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
(2024-12-16) 		-3.70 -9.64% 7,375,400 -391,700 -14.9
33.50
38.40
34
2 tháng
(2024-11-15) 		-2.50 -6.72% 20,079,552 -647,100 -24.5
33.50
39.50
34
3 tháng
(2024-10-16) 		-7 -16.79% 32,186,240 -596,700 -22.5
33.50
42
34
6 tháng
(2024-07-18) 		-8.76 -20.16% 85,405,507 -3,025,600 -119.2
31.39
43.66
34
12 tháng
(2024-01-22) 		9.39 37.09% 178,791,689 -4,277,227 -162.7
25.21
46.99
34
24 tháng
(2023-01-27) 		15.53 81.05% 266,451,174 -4,480,234 -159.8
15.48
46.99
34
36 tháng
(2022-02-07) 		1.25 3.72% 322,616,151 -5,924,004 -200.9
10.95
46.99
34
60 tháng
(2020-02-10) 		26.44 319.91% 620,809,911 -19,009,646 -404.7
6.40
46.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
32.47
 789,288 32.87 32.96 31.98 7,400 1,500 0.2
29/03/2024
32.87
 461,871 33.36 33.65 32.67 5,700 10,000 -0.1
28/03/2024
33.26
 1,587,624 31.39 33.85 31.39 196,100 6,500 6.4
27/03/2024
31.39
 400,350 31.59 32.08 30.90 0 4,200 -0.1
26/03/2024
31.59
 520,138 31.39 31.59 30.80 4,400 0 0.1
25/03/2024
31.59
 600,220 32.08 32.18 30.80 2,300 22,300 -0.7
22/03/2024
31.98
 747,181 31.79 32.87 31.30 500 31,800 -1.0
21/03/2024
31.79
 648,261 31.59 32.57 31.20 0 104,400 -3.4
20/03/2024
31.30
 486,483 30.71 31.30 30.22 25,500 25,800 -0.0
19/03/2024
30.71
 436,422 30.22 31.20 30.12 18,000 9,700 0.3
18/03/2024
30.12
 1,275,108 32.08 32.18 29.24 118,000 48,000 2.1
15/03/2024
32.08
 1,053,769 32.57 32.57 31.10 24,200 51,500 -0.9
14/03/2024
32.57
 880,040 33.65 33.65 31.98 13,300 100,200 -2.9
13/03/2024
33.36
 1,629,973 32.08 33.85 31.49 48,000 111,500 -2.1
12/03/2024
31.88
 878,097 31.59 32.57 31.39 51,600 26,400 0.8
11/03/2024
31.59
 723,661 31.69 32.37 31.20 43,500 24,600 0.6
08/03/2024
31.69
 1,001,293 32.37 33.06 31.30 117,300 2,600 3.7
07/03/2024
32.37
 1,395,458 31.39 32.96 31.39 0 109,200 -3.6
06/03/2024
31.30
 1,944,322 28.45 31.30 28.35 115,500 45,500 2.2
05/03/2024
28.45
 630,872 27.47 28.65 27.17 5,900 59,900 -1.5
04/03/2024
27.67
 506,510 27.67 28.45 27.67 100 6,700 -0.2
01/03/2024
27.67
 751,688 26.98 27.96 26.98 3,500 7,900 -0.1
29/02/2024
26.98
 1,238,411 25.90 26.98 25.90 96,500 56,600 1.1
28/02/2024
25.90
 171,868 26.00 26.19 25.70 0 900 -0.0
27/02/2024
25.90
 281,320 26.10 26.10 25.70 8,000 120,300 -3.0
26/02/2024
25.90
 310,282 25.21 26.00 25.11 2,500 2,700 -0.0
23/02/2024
25.21
 455,661 25.90 26.19 25.02 1,900 28,237 -0.7
22/02/2024
25.90
 218,550 26.19 26.19 25.90 0 38,000 -1.0
21/02/2024
26.19
 254,330 26.19 26.39 25.80 1,100 5,700 -0.1
20/02/2024
26.19
 500,854 25.90 26.49 25.90 27,300 38,200 -0.3
19/02/2024
25.90
 348,992 26.49 26.49 25.51 200 81,500 -2.1
16/02/2024
25.80
 208,601 25.80 26.00 25.70 0 10,500 -0.3
15/02/2024
25.80
 534,795 26.10 26.39 25.61 25,500 440,200 -10.9
07/02/2024
26.10
 128,502 25.70 26.10 25.61 12,700 0 0.3
06/02/2024
25.51
 349,910 26.29 26.29 25.51 29,700 212,300 -4.8
05/02/2024
25.61
 256,615 25.90 26.00 25.11 6,600 100,800 -2.4
02/02/2024
25.90
 134,230 25.90 26.19 25.90 3,900 0 0.1
01/02/2024
25.80
 140,315 25.51 25.90 25.51 2,400 62,400 -1.6
31/01/2024
25.51
 396,658 25.80 26.59 25.51 24,200 6,500 0.5
30/01/2024
25.70
 126,555 25.51 25.70 25.31 0 29,400 -0.8
29/01/2024
25.51
 191,050 25.61 25.80 25.51 60,000 30,100 0.8
26/01/2024
25.51
 117,504 25.51 25.61 25.41 0 0 0
25/01/2024
25.51
 150,211 25.51 25.61 25.41 27,000 19,900 0.2
24/01/2024
25.41
 438,786 25.41 25.80 25.31 204,000 3,000 5.2
23/01/2024
25.31
 95,676 25.31 25.31 25.02 0 0 0
22/01/2024
25.31
 133,947 25.21 25.51 25.02 0 900 -0.0
19/01/2024
25.21
 161,060 25.41 25.70 25.11 0 0 0
18/01/2024
25.41
 83,222 25.61 25.61 25.21 0 7,900 -0.2
17/01/2024
25.41
 390,758 24.92 26.10 24.92 1,100 0 0.0
16/01/2024
25.02
 153,902 24.62 25.02 24.43 0 43,900 -1.1
15/01/2024
24.62
 138,307 25.11 25.31 24.62 300 22,700 -0.6
12/01/2024
25.11
 154,058 25.51 25.51 24.92 0 0 0
11/01/2024
25.51
 194,760 25.21 25.61 24.92 0 46,600 -1.2
10/01/2024
25.02
 138,689 25.41 25.41 24.92 0 0 0
09/01/2024
25.41
 188,530 25.70 25.70 25.31 0 15,000 -0.4
08/01/2024
25.61
 364,132 24.92 25.70 24.92 0 37,600 -1.0
05/01/2024
24.92
 80,037 24.82 25.02 24.82 3,700 100 0.1
04/01/2024
24.72
 305,115 24.72 25.21 24.72 0 99,300 -2.5
03/01/2024
24.72
 128,650 24.53 24.82 24.53 0 5,300 -0.1
02/01/2024
24.53
 628,895 25.02 25.11 24.13 0 528,000 -13.1
29/12/2023
24.92
 100,800 24.92 25.21 24.92 0 2,300 -0.1
28/12/2023
24.92
 174,300 24.92 25.11 24.92 0 0 0
27/12/2023
24.92
 100,900 24.92 25.11 24.92 300 1,100 -0.0
26/12/2023
24.92
 87,600 24.92 25.11 24.82 0 9,700 -0.2
25/12/2023
24.92
 140,600 24.62 24.92 24.53 0 6,800 -0.2
22/12/2023
24.62
 157,300 24.92 25.02 24.62 0 6,100 -0.2
21/12/2023
24.92
 114,200 25.02 25.02 24.33 0 63,000 -1.6
20/12/2023
25.02
 61,600 24.92 25.21 24.82 300 0 0.0
19/12/2023
24.92
 90,000 24.72 24.92 24.53 0 24,500 -0.6
18/12/2023
24.72
 60,000 24.62 24.82 24.53 300 7,900 -0.2
15/12/2023
24.62
 156,600 24.53 25.02 24.53 0 1,300 -0.0
14/12/2023
24.53
 98,200 24.62 24.92 24.53 0 30,400 -0.8
13/12/2023
24.62
 145,600 24.92 25.21 24.53 0 4,200 -0.1
12/12/2023
24.92
 209,600 24.92 25.21 24.82 0 22,200 -0.6
11/12/2023
24.92
 207,700 24.82 25.21 24.62 0 2,500 -0.1
08/12/2023
24.82
 200,800 25.02 25.21 24.82 200 500 -0.0
07/12/2023
25.02
 586,800 25.61 26.19 24.72 0 60,500 -1.5
06/12/2023
25.61
 298,200 25.41 25.80 25.31 0 0 0
05/12/2023
25.41
 240,700 25.51 25.80 25.31 0 1,200 -0.0
04/12/2023
25.51
 661,700 24.53 25.61 24.53 0 1,500 -0.0
01/12/2023
24.53
 83,900 24.23 24.72 24.23 4,600 1,100 0
30/11/2023
24.23
 94,500 24.53 24.82 24.13 2,700 33,000 -0.7
29/11/2023
24.53
 31,500 24.33 24.62 24.43 3,800 0 0.1
28/11/2023
24.33
 120,500 24.13 24.33 22.17 3,800 0 0.1
27/11/2023
24.13
 113,500 24.62 24.92 24.04 2,200 16,800 -0.4
24/11/2023
24.62
 186,400 24.23 24.82 24.13 2,000 0 0.0
23/11/2023
24.23
 208,200 25.51 25.61 24.23 3,700 20,100 -0.4
22/11/2023
25.51
 218,000 25.02 25.51 24.62 4,500 0 0.1
21/11/2023
25.02
 162,900 24.62 25.21 24.53 0 10,100 -0.3
20/11/2023
24.62
 190,600 24.53 25.02 23.94 0 24,000 -0.6
17/11/2023
24.53
 198,400 24.72 24.92 24.13 0 1,000 -0.0
16/11/2023
24.72
 83,900 24.53 24.72 24.33 0 11,600 -0.3
15/11/2023
24.53
 226,600 24.53 25.51 24.53 0 13,200 -0.3
14/11/2023
24.53
 173,600 24.43 25.02 24.13 0 81,600 -2.0
13/11/2023
24.43
 144,600 24.53 24.82 24.33 1,500 2,800 -0.0
10/11/2023
24.53
 284,000 24.92 25.02 24.53 0 800 -0.0
09/11/2023
24.92
 256,300 24.62 25.51 24.62 14,000 10,000 0.1
08/11/2023
24.62
 259,900 23.05 24.82 22.86 11,100 5,300 0.1
07/11/2023
23.05
 138,700 23.45 23.55 23.05 3,400 35,700 0
06/11/2023
23.45
 71,000 23.15 23.74 23.25 5,800 11,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |