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)
13/06/2013
8.87
 350,400 8.80 8.87 8.66 0 40 -0.0
12/06/2013
8.80
 404,500 8.80 8.94 8.73 0 0 0
11/06/2013
8.80
 587,900 8.80 8.87 8.73 0 0 0
10/06/2013
8.80
 443,900 8.94 9.16 8.73 1,400 0 0.0
07/06/2013
8.94
 1,768,600 8.58 9.01 7.73 0 0 0
06/06/2013
8.58
 421,300 8.58 8.73 8.51 0 0 0
05/06/2013
8.58
 416,800 8.51 8.66 8.44 0 0 0
04/06/2013
8.51
 745,200 8.87 8.87 8.44 0 5,000 -0.1
03/06/2013
8.87
 480,600 8.87 8.94 8.73 0 0 0
31/05/2013
8.87
 867,800 9.01 9.23 8.87 0 0 0
30/05/2013
9.01
 868,000 8.87 9.08 8.73 0 0 0
29/05/2013
8.87
 1,508,700 9.01 9.23 8.80 500 1,000 -0.0
28/05/2013
9.01
 713,300 8.87 9.01 8.80 0 0 0
27/05/2013
8.87
 1,389,700 8.66 9.01 8.80 0 0 0
24/05/2013
8.66
 858,600 8.44 8.73 8.44 0 0 0
23/05/2013
8.44
 1,199,800 8.44 8.73 8.37 1,000 1,000 -0.0
22/05/2013
8.44
 646,400 8.44 8.58 8.44 1,300 0 0.0
21/05/2013
8.44
 1,461,200 8.30 8.66 8.30 0 400 -0.0
20/05/2013
8.30
 306,000 8.23 8.30 8.01 0 40 -0.0
17/05/2013
8.23
 274,400 8.15 8.30 8.08 0 0 0
16/05/2013
8.15
 409,100 8.15 8.23 8.08 0 80 -0.0
15/05/2013
8.15
 257,600 8.15 8.23 7.94 0 0 0
14/05/2013
8.15
 407,600 8.30 8.30 8.01 2,900 80 0.0
13/05/2013
8.30
 314,000 8.23 8.30 8.15 0 1,400 -0.0
10/05/2013
8.23
 388,700 8.30 8.44 8.23 400 0 0.0
09/05/2013
8.30
 350,700 8.23 8.37 8.15 0 80 -0.0
08/05/2013
8.23
 477,000 8.37 8.51 8.08 4,500 0 0.1
07/05/2013
8.37
 803,700 8.58 8.66 8.23 1,000 2,600 -0.0
06/05/2013
8.58
 977,400 7.94 8.66 8.08 500 1,400 -0.0
03/05/2013
7.94
 264,600 7.80 8.01 7.73 0 12,900 -0.1
02/05/2013
7.80
 331,900 7.94 8.01 7.80 0 5,000 -0.1
26/04/2013
7.94
 342,700 8.08 8.15 7.87 0 0 0
25/04/2013
8.08
 302,200 8.15 8.23 8.01 1,700 0 0.0
24/04/2013
8.15
 184,400 8.15 8.30 8.01 0 1,800 -0.0
23/04/2013
8.15
 465,100 7.94 8.15 7.94 0 0 0
22/04/2013
7.94
 610,500 8.08 8.37 7.94 0 0 0
18/04/2013
8.08
 610,900 8.37 8.44 8.08 20,000 4,800 0.2
17/04/2013
8.37
 593,000 8.44 8.73 8.37 10,000 0 0.1
16/04/2013
8.44
 524,900 8.30 8.44 8.08 0 100 -0.0
15/04/2013
8.30
 706,400 8.66 8.66 8.23 1,000 0 0.0
12/04/2013
8.66
 1,592,700 8.87 8.94 8.44 1,000 0 0.0
11/04/2013
8.87
 899,400 8.87 8.94 8.73 0 0 0
10/04/2013
8.87
 827,800 9.30 9.37 8.80 0 0 0
09/04/2013
9.30
 1,175,900 9.30 9.44 9.23 0 0 0
08/04/2013
9.30
 1,238,800 9.01 9.66 9.01 0 5,800 -0.1
05/04/2013
9.01
 573,900 8.87 9.01 8.87 0 0 0
04/04/2013
8.87
 929,900 9.08 9.16 8.80 1,000 3,200 -0.0
03/04/2013
9.08
 1,263,200 9.08 9.37 9.01 0 0 0
02/04/2013
9.08
 1,467,700 9.23 9.44 9.01 0 1,000 -0.0
01/04/2013
9.23
 1,221,600 8.80 9.23 8.73 0 1,000 -0.0
29/03/2013
8.80
 921,400 8.58 8.87 8.37 4,200 0 0.1
28/03/2013
8.58
 502,400 8.73 8.80 8.51 0 0 0
27/03/2013
8.73
 437,100 8.80 8.80 8.66 0 0 0
26/03/2013
8.80
 378,700 8.80 8.94 8.73 0 0 0
25/03/2013
8.80
 277,900 8.80 8.87 8.66 0 0 0
22/03/2013
8.80
 655,800 8.87 9.01 8.58 5,100 0 0.1
21/03/2013
8.87
 446,200 8.87 9.01 8.87 0 0 0
20/03/2013
8.87
 603,200 8.73 9.08 8.80 0 100 -0.0
19/03/2013
8.73
 443,000 8.87 8.87 8.66 0 0 0
18/03/2013
8.87
 447,000 9.08 9.16 8.80 4,000 1,600 0.0
15/03/2013
9.08
 514,700 9.01 9.16 8.94 0 900 -0.0
14/03/2013
9.01
 415,200 8.94 9.01 8.87 0 0 0
13/03/2013
8.94
 682,900 9.08 9.16 8.87 0 0 0
12/03/2013
9.08
 624,500 9.23 9.37 8.94 0 0 0
11/03/2013
9.23
 986,000 8.87 9.30 8.80 0 100 -0.0
08/03/2013
8.87
 519,900 8.58 8.94 8.73 0 0 0
07/03/2013
8.58
 463,500 8.80 8.87 8.51 0 0 0
06/03/2013
8.80
 370,500 8.58 8.87 8.58 20,500 100 0.2
05/03/2013
8.58
 700,100 8.51 8.80 8.44 1,000 0 0.0
04/03/2013
8.51
 1,092,000 9.01 9.01 8.51 0 0 0
01/03/2013
9.01
 423,400 9.01 9.16 8.73 0 0 0
28/02/2013
9.01
 707,600 9.08 9.37 8.94 0 0 0
27/02/2013
9.08
 1,018,900 8.66 9.16 8.58 0 0 0
26/02/2013
8.66
 1,461,100 9.30 9.30 8.51 100 0 0.0
25/02/2013
9.30
 706,100 9.37 9.51 9.23 0 0 0
22/02/2013
9.37
 1,930,800 9.16 9.51 8.94 0 0 0
21/02/2013
9.16
 2,473,000 10.23 10.30 9.16 2,000 1,000 0.0
20/02/2013
10.23
 1,413,900 9.73 10.23 9.66 0 45,500 -0.6
19/02/2013
9.73
 1,186,900 10.16 10.23 9.73 100 0 0.0
18/02/2013
10.16
 1,184,300 9.80 10.37 9.87 0 0 0
08/02/2013
9.80
 1,033,900 9.80 10.09 9.51 0 1,700 -0.0
07/02/2013
9.80
 1,281,900 9.51 9.87 9.44 0 1,000 -0.0
06/02/2013
9.51
 1,892,700 8.87 9.51 8.80 0 3,300 -0.0
05/02/2013
8.87
 895,900 8.94 9.08 8.80 0 0 0
04/02/2013
8.94
 637,800 9.01 9.16 8.87 0 0 0
01/02/2013
9.01
 803,900 8.94 9.08 8.87 8,300 0 0.1
31/01/2013
8.94
 556,000 9.23 9.23 8.94 3,500 0 0.0
30/01/2013
9.23
 1,291,600 9.01 9.37 9.16 63,400 0 0.8
29/01/2013
9.01
 934,600 9.08 9.23 8.66 80,800 0 1.0
28/01/2013
9.08
 1,591,600 8.80 9.44 8.87 28,400 0 0.4
25/01/2013
8.80
 915,100 8.80 9.08 8.80 0 0 0
24/01/2013
8.80
 826,700 8.44 8.80 8.44 0 0 0
23/01/2013
8.44
 803,100 8.44 8.66 8.30 0 0 0
22/01/2013
8.44
 1,258,800 8.80 8.87 8.30 400 0 0.0
21/01/2013
8.80
 806,700 8.80 9.23 8.73 0 0 0
18/01/2013
8.80
 924,700 8.94 9.08 8.73 100 0 0.0
17/01/2013
8.94
 1,674,800 9.23 9.37 8.87 1,000 0 0.0
16/01/2013
9.23
 1,548,400 9.66 9.80 9.16 0 0 0
15/01/2013
9.66
 1,714,800 9.08 9.80 8.94 800 800 -0.0
14/01/2013
9.08
 1,271,000 8.94 9.16 8.73 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |