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) 		-4.40 -11.46% 7,494,000 -394,800 -15.0
33.50
38.40
34.40
2 tháng
(2024-11-18) 		-4.40 -11.46% 19,046,600 -715,800 -27.1
33.50
39.50
34.40
3 tháng
(2024-10-17) 		-8 -19.05% 31,873,039 -679,200 -25.9
33.50
42
34.40
6 tháng
(2024-07-19) 		-7.20 -17.48% 84,948,779 -3,041,000 -119.8
31.39
43.66
34.40
12 tháng
(2024-01-22) 		8.69 34.33% 178,910,289 -4,280,327 -162.8
25.21
46.99
34.40
24 tháng
(2023-01-27) 		14.83 77.39% 266,569,774 -4,483,334 -159.9
15.48
46.99
34.40
36 tháng
(2022-02-07) 		0.55 1.63% 322,734,751 -5,927,104 -201.0
10.95
46.99
34.40
60 tháng
(2020-02-11) 		25.66 307.45% 620,918,911 -19,017,246 -404.9
6.40
46.99
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2008
37.96
 53,700 41.59 42.12 37.96 35,000 15,900 0
21/03/2008
41.59
 28,100 44.34 44.34 41.46 8,500 10,600 0
20/03/2008
44.34
 29,300 44.78 47.00 43.45 0 800 0
19/03/2008
44.78
 14,400 45.01 48.69 40.13 100 0 0
18/03/2008
45.01
 23,300 48.69 48.69 44.12 0 0 0
17/03/2008
48.69
 26,900 52.32 52.32 47.44 4,400 0 0
14/03/2008
52.32
 49,900 52.68 52.72 50.99 41,200 0 0
13/03/2008
52.68
 32,700 51.88 55.78 50.99 2,900 200 0
12/03/2008
51.88
 69,900 48.33 52.50 48.77 43,000 1,000 0
11/03/2008
48.33
 59,400 50.99 51.43 46.69 17,700 0 0
10/03/2008
50.99
 255,600 46.82 51.48 50.10 144,900 0 0
07/03/2008
46.82
 6,600 42.57 46.82 46.82 0 0 0
06/03/2008
42.57
 2,200 38.75 42.57 42.57 0 0 0
05/03/2008
38.75
 53,500 42.74 42.74 38.49 1,100 0 0
04/03/2008
42.74
 97,500 44.96 44.96 42.74 82,400 1,300 0
03/03/2008
44.96
 46,700 52.72 52.72 44.96 1,000 500 0
29/02/2008
52.72
 70,700 50.99 52.77 49.22 61,900 0 0
28/02/2008
50.99
 11,900 52.32 53.25 50.55 100 1,200 0
27/02/2008
52.32
 18,900 54.10 58.75 51.43 0 0 0
26/02/2008
54.10
 28,700 60.97 61.85 53.83 0 0 0
25/02/2008
60.97
 41,600 55.87 61.15 55.47 0 6,500 0
22/02/2008
55.87
 41,400 61.32 61.32 55.47 600 7,000 0
21/02/2008
61.32
 18,900 66.91 66.91 61.32 6,300 0 0
20/02/2008
66.91
 20,100 70.06 70.06 65.18 7,000 0 0
19/02/2008
70.06
 12,500 69.39 71.83 69.17 0 500 0
18/02/2008
69.39
 43,900 72.94 72.94 69.08 300 1,000 0
15/02/2008
72.94
 6,900 73.69 73.69 72.27 0 0 0
14/02/2008
73.69
 10,200 73.34 74.58 73.16 0 3,000 0
13/02/2008
73.34
 15,000 75.16 75.38 73.16 200 0 0
12/02/2008
75.16
 8,500 76.18 76.27 73.61 0 3,000 0
01/02/2008
76.18
 28,900 75.42 76.71 75.78 100 1,000 0
31/01/2008
75.42
 27,800 79.15 79.81 74.71 900 0 0
30/01/2008
79.15
 44,600 72.41 79.24 73.16 0 0 0
29/01/2008
72.41
 18,200 70.99 73.12 70.94 100 2,000 0
28/01/2008
70.99
 8,500 71.39 74.94 70.94 100 0 0
25/01/2008
71.39
 14,100 71.39 72.72 70.94 0 0 0
24/01/2008
71.39
 19,300 72.50 74.94 70.94 0 0 0
23/01/2008
72.50
 18,600 74.71 74.71 71.39 200 5,000 0
22/01/2008
74.71
 14,000 77.60 77.60 71.83 100 0 0
21/01/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2008
77.60
 9,100 78.48 78.93 75.87 2,200 0 0
18/01/2008
78.48
 21,900 75.35 81.57 74.95 900 0 0
17/01/2008
75.35
 19,100 78.17 83.77 74.95 200 0 0
16/01/2008
78.17
 72,800 72.75 78.17 74.07 0 53,200 0
15/01/2008
72.75
 22,200 77.82 77.82 70.33 0 500 0
14/01/2008
77.82
 14,000 80.07 80.07 77.16 100 100 0
11/01/2008
80.07
 18,400 79.80 83.24 80.03 200 1,100 0
10/01/2008
79.80
 18,600 82.45 82.45 74.95 0 1,200 0
09/01/2008
82.45
 14,300 83.73 83.73 81.57 0 0 0
08/01/2008
83.73
 18,700 80.69 85.98 80.25 400 500 0
07/01/2008
80.69
 45,000 83.33 83.33 80.25 4,000 600 0
04/01/2008
83.33
 37,200 87.74 89.06 79.76 100 32,000 0
03/01/2008
87.74
 16,800 91.27 92.15 86.20 0 1,900 0
02/01/2008
91.27
 9,800 92.59 93.91 90.39 0 0 0
28/12/2007
92.59
 14,800 94.36 94.80 92.59 0 500 0
27/12/2007
94.36
 23,100 94.80 95.55 93.03 6,000 0 0
26/12/2007
94.80
 7,200 94.36 96.96 93.03 100 400 0
25/12/2007
94.36
 18,500 96.52 96.52 94.09 0 0 0
24/12/2007
96.52
 28,600 98.37 101.41 94.80 500 20,000 0
21/12/2007
98.37
 45,700 97.00 99.43 96.12 0 6,800 0
20/12/2007
97.00
 29,600 101.41 101.41 95.24 200 0 0
19/12/2007
101.41
 13,500 102.07 104.50 99.25 0 0 0
18/12/2007
102.07
 51,600 104.28 108.02 99.16 7,000 34,200 0
17/12/2007
104.28
 53,200 102.34 109.79 102.29 6,300 5,300 0
14/12/2007: Quyền mua cổ phiếu: 1/2 Giá: 32 (Volume + 200%, Ratio=2)
14/12/2007
102.34
 159,000 93.11 102.34 98.76 2,500 67,900 0
13/12/2007
93.11
 30,400 92.88 94.01 92.70 2,000 0 0
12/12/2007
92.88
 23,900 93.02 94.01 92.53 1,000 100 0
11/12/2007
93.02
 13,000 94.87 94.87 93.02 1,500 700 0
10/12/2007
94.87
 21,500 96.13 97.11 93.35 1,700 0 0
07/12/2007
96.13
 8,300 96.29 98.09 94.01 700 0 0
06/12/2007
96.29
 15,500 96.46 98.09 96.05 3,900 0 0
05/12/2007
96.46
 28,800 97.11 98.09 95.80 10,200 0 0
04/12/2007
97.11
 17,400 98.50 98.75 96.95 2,000 1,200 0
03/12/2007
98.50
 35,100 95.31 99.73 95.80 100 12,400 0
30/11/2007
95.31
 17,200 94.90 95.31 94.82 400 3,100 0
29/11/2007
94.90
 10,200 95.18 95.97 94.82 200 1,900 0
28/11/2007
95.18
 6,600 95.48 95.80 95.15 1,500 0 0
27/11/2007
95.48
 15,500 95.80 96.46 94.50 3,600 100 0
26/11/2007
95.80
 15,600 94.50 96.13 94.66 500 9,300 0
23/11/2007
94.50
 12,200 95.15 95.64 94.17 200 1,000 0
22/11/2007
95.15
 14,500 94.82 96.46 94.01 3,300 1,100 0
21/11/2007
94.82
 32,400 93.84 96.62 91.55 12,500 300 0
20/11/2007
93.84
 7,400 94.82 94.82 93.19 700 200 0
19/11/2007
94.82
 6,900 94.82 95.64 94.50 0 0 0
16/11/2007
94.82
 8,900 94.50 96.29 92.78 2,200 200 0
15/11/2007
94.50
 5,200 96.46 96.46 91.55 100 0 0
14/11/2007
96.46
 22,200 90.10 98.09 93.19 1,000 300 0
13/11/2007
90.10
 21,100 96.29 96.29 90.08 500 0 0
12/11/2007
96.29
 9,000 97.93 99.73 95.67 300 0 0
09/11/2007
97.93
 26,900 98.09 98.09 94.17 14,600 0 0
08/11/2007
98.09
 17,100 97.27 98.91 96.46 6,300 0 0
07/11/2007
97.27
 12,500 94.82 99.73 96.46 1,300 100 0
06/11/2007
94.82
 18,400 96.46 96.46 93.51 100 0 0
05/11/2007
96.46
 33,000 99.73 99.73 94.82 0 19,800 0
02/11/2007
99.73
 14,900 102.67 103.00 98.09 1,100 0 0
01/11/2007
102.67
 29,100 97.27 106.27 96.46 0 300 0
31/10/2007
97.27
 26,700 98.75 99.07 95.84 100 0 0
30/10/2007
98.75
 47,300 100.38 101.04 95.64 23,100 0 0
29/10/2007
100.38
 24,600 103.00 103.16 98.09 5,100 0 0
26/10/2007
103.00
 28,600 102.70 106.27 102.18 100 0 0
25/10/2007
102.70
 47,200 103.81 108.08 102.69 3,600 32,700 0

Chính sách bảo mật | Điều khoản sử dụng |