CTCP Chứng khoán Bảo Việt (bvs)

34.30
-0.70
(-2%)
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
(2024-12-30) 		-3.30 -8.78% 5,831,500 -35,400 -0.5
33.50
37.60
34.30
2 tháng
(2024-11-29) 		-3.30 -8.78% 16,708,100 -518,900 -18.7
33.50
39.50
34.30
3 tháng
(2024-10-30) 		-6.50 -15.93% 29,972,214 -780,800 -28.9
33.50
41.50
34.30
6 tháng
(2024-08-01) 		2.91 9.26% 79,435,312 -2,961,600 -115.7
31.39
43.66
34.30
12 tháng
(2024-02-05) 		8.69 33.96% 179,424,457 -4,504,027 -168.4
25.21
46.99
34.30
24 tháng
(2023-02-08) 		17.02 98.52% 268,384,582 -4,549,234 -161.3
15.48
46.99
34.30
36 tháng
(2022-02-14) 		1.57 4.79% 324,685,180 -5,971,304 -201.8
10.95
46.99
34.30
60 tháng
(2020-02-24) 		26.44 336.47% 623,046,953 -18,971,646 -405.0
6.40
46.99
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2009
9.30
 73,300 9.48 9.48 9.21 3,000 0 0
20/01/2009
9.48
 67,200 9.57 9.57 9.39 2,000 0 0
19/01/2009
9.57
 58,800 9.61 9.66 9.52 0 0 0
16/01/2009
9.61
 68,900 9.48 9.79 9.43 0 0 0
15/01/2009
9.48
 55,900 9.57 9.57 9.39 0 0 0
14/01/2009
9.57
 52,000 9.61 9.84 9.52 0 0 0
13/01/2009
9.61
 45,100 9.84 9.84 9.39 0 0 0
12/01/2009
9.84
 28,500 10.06 10.06 9.70 0 1,000 0
09/01/2009
10.06
 59,500 9.79 10.06 9.79 300 0 0
08/01/2009
9.79
 85,300 10.33 10.33 9.61 0 0 0
07/01/2009
10.33
 211,600 9.88 10.33 10.06 2,000 5,300 0
06/01/2009
9.88
 83,500 9.30 9.88 9.25 0 0 0
05/01/2009
9.30
 216,300 9.75 9.79 9.12 1,000 0 0
02/01/2009
9.75
 43,500 9.84 9.88 9.75 0 21,000 0
31/12/2008
9.84
 99,100 9.84 10.37 9.70 0 0 0
30/12/2008
9.84
 114,000 9.84 9.97 9.66 0 0 0
29/12/2008
9.84
 114,400 10.06 10.28 9.61 100 0 0
26/12/2008
10.06
 63,700 10.15 10.15 9.84 0 0 0
25/12/2008
10.15
 85,100 10.28 10.51 9.97 0 0 0
24/12/2008
10.28
 143,100 10.33 10.33 9.75 0 0 0
23/12/2008
10.33
 175,700 10.82 11.18 10.33 0 0 0
22/12/2008
10.82
 203,600 11.04 11.53 10.82 0 0 0
19/12/2008
11.04
 221,200 11.04 11.22 10.86 0 0 0
18/12/2008
11.04
 135,400 10.95 11.04 10.73 0 0 0
17/12/2008
10.95
 300,100 10.28 11.18 10.28 300 0 0
16/12/2008
10.28
 418,000 10.42 11.13 10.06 7,800 31,100 0
15/12/2008
10.42
 94,000 9.84 10.42 10.42 0 100 0
12/12/2008
9.84
 74,100 9.52 9.84 9.30 0 10,000 0
11/12/2008
9.52
 138,700 9.08 9.61 8.81 200 0 0
10/12/2008
9.08
 157,400 9.75 10.06 9.03 0 28,500 0
09/12/2008
9.75
 153,500 9.52 10.15 9.39 0 48,500 0
08/12/2008
9.52
 180,000 10.19 10.69 9.52 5,000 28,500 0
05/12/2008
10.19
 154,700 10.77 10.77 10.10 0 37,100 0
04/12/2008
10.77
 163,600 10.69 11.45 10.69 2,100 82,500 0
03/12/2008
10.69
 135,000 10.64 11.22 10.46 0 56,600 0
02/12/2008
10.64
 118,900 11.27 11.27 10.51 1,500 0 0
01/12/2008
11.27
 228,500 10.82 11.49 10.73 0 0 0
28/11/2008
10.82
 99,000 10.01 10.82 10.55 0 1,000 0
27/11/2008
10.01
 275,400 10.60 11.18 10.01 21,400 68,300 0
26/11/2008
10.60
 432,300 11.49 11.62 10.60 0 1,900 0
25/11/2008
11.49
 97,100 11.09 11.85 11.18 1,900 1,200 0
24/11/2008
11.09
 116,100 11.09 11.58 10.91 4,300 0 0
21/11/2008
11.09
 163,700 11.09 11.40 10.51 0 0 0
20/11/2008
11.09
 174,300 11.62 11.62 10.86 1,000 0 0
19/11/2008
11.62
 154,700 11.53 11.98 11.27 1,000 0 0
18/11/2008
11.53
 212,800 11.98 12.03 11.31 13,200 146,000 0
17/11/2008
11.98
 206,400 12.52 12.52 11.85 600 147,900 0
14/11/2008
12.52
 415,100 12.34 13.01 12.21 1,600 197,500 0
13/11/2008
12.34
 358,600 12.74 12.97 11.89 2,000 228,100 0
12/11/2008
12.74
 424,700 13.64 13.64 12.74 1,000 145,000 0
11/11/2008
13.64
 74,300 14.31 14.53 13.64 14,000 5,000 0
10/11/2008
14.31
 225,000 14.66 15.74 13.86 29,600 75,000 0
07/11/2008
14.66
 252,700 15.07 15.20 14.66 14,000 51,000 0
06/11/2008
15.07
 685,300 14.98 16.01 14.53 13,000 125,700 0
05/11/2008
14.98
 8,600 14.22 14.98 14.98 0 226,000 0
04/11/2008
14.22
 73,900 13.55 14.22 12.97 0 9,000 0
03/11/2008
13.55
 231,900 12.74 13.59 11.89 300 1,100 0
31/10/2008
12.74
 259,100 12.21 12.74 12.30 2,300 163,000 0
30/10/2008
12.21
 216,900 11.45 12.21 11.22 11,300 95,000 0
29/10/2008
11.45
 278,900 11.31 11.45 11.04 1,100 135,900 0
28/10/2008
11.31
 150,500 11.27 11.62 10.55 100 4,900 0
27/10/2008
11.27
 108,100 12.16 12.30 11.27 0 1,400 0
24/10/2008
12.16
 147,500 12.83 12.83 11.94 1,300 8,800 0
23/10/2008
12.83
 100,300 14.04 14.04 12.83 100 7,600 0
22/10/2008
14.04
 96,800 14.53 14.53 13.41 2,600 6,500 0
21/10/2008
14.53
 184,200 14.08 15.20 13.32 500 6,000 0
20/10/2008
14.08
 89,800 15.16 15.20 14.08 10,500 21,000 0
17/10/2008
15.16
 84,300 15.20 16.10 14.53 1,500 0 0
16/10/2008
15.20
 126,800 16.68 16.68 15.20 1,000 15,000 0
15/10/2008
16.68
 185,300 15.96 17.03 14.98 1,800 200 0
14/10/2008
15.96
 200 14.62 15.96 15.96 0 0 0
13/10/2008
14.62
 164,400 15.65 16.32 14.58 1,600 4,900 0
10/10/2008
15.65
 24,300 16.54 16.54 15.65 2,000 0 0
09/10/2008
16.54
 279,400 17.75 17.88 16.54 10,400 1,800 0
08/10/2008
17.75
 23,400 19.05 19.05 17.75 200 0 0
07/10/2008
19.05
 11,000 20.39 20.39 19.05 0 0 0
06/10/2008
20.39
 80,700 22.00 22.00 20.39 3,800 5,000 0
03/10/2008
22.00
 90,500 22.18 22.31 21.28 26,100 0 0
02/10/2008
22.18
 105,200 21.77 22.62 21.46 900 3,000 0
01/10/2008
21.77
 150,100 21.68 22.80 20.61 3,800 25,800 0
30/09/2008
21.68
 9,500 24.59 24.59 21.68 0 0 0
29/09/2008
24.59
 258,600 23.25 25.44 22.27 109,200 113,300 0
26/09/2008
23.25
 370,600 23.65 24.50 22.80 20,500 200,100 0
25/09/2008
23.65
 307,100 22.35 24.01 21.91 22,900 117,900 0
24/09/2008
22.35
 109,400 23.25 23.25 21.68 4,200 0 0
23/09/2008
23.25
 434,200 24.19 25.04 22.53 117,200 0 0
22/09/2008
24.19
 23,300 23.56 24.19 24.19 0 0 0
19/09/2008
23.56
 361,100 22.04 23.56 20.52 56,000 7,100 0
18/09/2008
22.04
 3,800 23.70 23.70 22.04 0 0 0
17/09/2008
23.70
 98,300 25.35 25.35 23.70 7,400 1,600 0
16/09/2008
25.35
 91,900 27.72 27.72 25.35 800 3,000 0
15/09/2008
27.72
 623,100 28.57 30.18 26.60 5,000 16,300 0
12/09/2008
28.57
 10,500 30.72 30.72 28.57 0 0 0
11/09/2008
30.72
 54,600 32.32 32.32 30.72 3,200 0 0
10/09/2008
32.32
 166,000 33.40 33.98 32.32 4,000 6,300 0
09/09/2008
33.40
 255,800 35.77 36.66 33.40 25,900 25,200 0
08/09/2008
35.77
 584,900 36.97 39.48 34.38 48,300 10,800 0
05/09/2008
36.97
 532,100 34.56 36.97 34.87 21,300 51,300 0
04/09/2008
34.56
 55,500 32.32 34.56 34.56 45,500 51,000 0
03/09/2008
32.32
 5,400 30.27 32.32 32.32 0 3,100 0

Chính sách bảo mật | Điều khoản sử dụng |