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)
24/10/2007
103.81
 47,200 101.20 105.29 99.73 15,000 2,200 0
23/10/2007
101.20
 53,300 102.51 104.63 99.73 3,800 20,000 0
22/10/2007
102.51
 40,900 99.07 103.00 99.73 1,500 10,100 0
19/10/2007
99.07
 28,900 94.66 99.24 94.82 100 1,100 0
18/10/2007
94.66
 18,800 96.13 101.36 89.92 200 1,200 0
17/10/2007
96.13
 42,700 96.13 104.78 94.33 2,100 19,800 0
16/10/2007
96.13
 33,300 90.41 96.13 90.74 7,900 20,000 0
15/10/2007
90.41
 47,100 84.93 90.41 81.74 10,100 21,000 0
12/10/2007
84.93
 38,500 83.87 85.01 83.71 0 0 0
11/10/2007
83.87
 17,800 83.38 85.01 82.89 300 0 0
10/10/2007
83.38
 22,000 81.58 84.20 82.23 0 10,500 0
09/10/2007
81.58
 16,700 80.93 81.74 80.93 200 100 0
08/10/2007
80.93
 36,900 78.15 81.74 79.95 23,000 10,000 0
05/10/2007
78.15
 39,600 77.49 78.64 77.17 21,500 0 0
04/10/2007
77.49
 19,100 76.68 79.29 77.49 9,200 6,900 0
03/10/2007
76.68
 15,700 76.35 76.84 75.86 2,000 0 0
02/10/2007
76.35
 45,100 77.18 80.11 74.39 16,200 0 0
01/10/2007
77.18
 41,400 70.30 77.20 70.38 800 500 0
28/09/2007
70.30
 12,900 69.16 70.38 69.16 0 0 0
27/09/2007
69.16
 17,500 69.40 70.14 68.66 7,600 1,200 0
26/09/2007
69.40
 11,400 67.85 74.42 68.66 0 0 0
25/09/2007
67.85
 20,000 64.74 68.66 65.56 0 0 0
24/09/2007
64.74
 26,700 63.11 65.39 62.94 1,100 0 0
21/09/2007
63.11
 5,600 62.62 67.03 62.62 800 0 0
20/09/2007
62.62
 9,400 62.45 62.94 62.45 0 0 0
19/09/2007
62.45
 8,700 62.13 62.45 62.13 0 0 0
18/09/2007
62.13
 5,500 62.13 62.14 62.13 100 0 0
17/09/2007
62.13
 1,900 62.62 62.62 62.13 0 0 0
14/09/2007
62.62
 1,800 63.32 63.32 62.62 0 0 0
13/09/2007
63.32
 3,100 63.68 63.92 63.30 500 0 0
12/09/2007
63.68
 2,600 62.13 63.76 63.60 100 0 0
11/09/2007
62.13
 5,400 61.32 62.13 61.14 0 0 0
10/09/2007
61.32
 1,400 62.94 62.94 61.31 500 0 0
07/09/2007
62.94
 18,400 61.96 63.60 61.88 0 0 0
06/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2007
61.96
 11,500 61.80 62.13 61.96 0 0 0
05/09/2007
61.80
 1,700 64.41 64.41 61.80 0 0 0
04/09/2007
64.41
 1,300 64.65 64.98 64.41 0 0 0
31/08/2007
64.65
 3,300 64.57 64.90 64.57 0 0 0
30/08/2007
64.57
 8,500 64.41 65.06 64.08 0 0 0
29/08/2007
64.41
 6,500 64.41 64.41 62.78 0 0 0
28/08/2007
64.41
 12,200 62.94 64.41 62.78 0 0 0
27/08/2007
62.94
 12,800 62.61 68.40 61.96 0 0 0
24/08/2007
62.61
 15,900 56.25 62.61 61.64 0 0 0
23/08/2007
56.25
 32,700 57.92 59.68 56.25 0 0 0
22/08/2007
57.92
 20,600 59.52 60.00 57.92 0 0 0
21/08/2007
59.52
 38,900 59.84 61.16 58.70 0 0 0
20/08/2007
59.84
 15,600 58.73 60.66 59.03 0 0 0
17/08/2007
58.73
 12,900 62.86 62.86 58.73 0 0 0
16/08/2007
62.86
 4,700 64.24 64.41 62.86 0 0 0
15/08/2007
64.24
 9,000 65.22 65.22 64.00 0 0 0
14/08/2007
65.22
 3,000 65.86 65.86 65.22 0 0 0
13/08/2007
65.86
 20,300 66.04 66.20 65.22 0 0 0
10/08/2007
66.04
 35,700 68.16 68.45 65.22 0 0 0
09/08/2007
68.16
 11,900 68.45 68.65 65.22 0 0 0
08/08/2007
68.45
 7,600 68.48 68.48 68.16 0 0 0
07/08/2007
68.48
 28,600 67.67 68.48 67.02 0 0 0
06/08/2007
67.67
 29,000 67.67 68.32 67.18 0 0 0
03/08/2007
67.67
 200 67.99 67.99 67.67 0 0 0
02/08/2007
67.99
 21,800 66.85 67.99 66.04 0 0 0
01/08/2007
66.85
 5,800 66.85 67.13 66.85 0 0 0
31/07/2007
66.85
 43,200 66.85 67.18 66.04 0 0 0
30/07/2007
66.85
 24,400 67.02 67.02 66.36 0 0 0
27/07/2007
67.02
 2,200 66.85 67.02 66.84 0 0 0
26/07/2007
66.85
 3,100 67.99 67.99 66.85 0 0 0
25/07/2007
67.99
 15,000 67.67 68.32 67.64 0 0 0
24/07/2007
67.67
 1,700 67.83 67.83 67.34 0 0 0
23/07/2007
67.83
 13,700 67.83 67.99 67.67 0 0 0
20/07/2007
67.83
 2,500 67.83 68.16 67.83 0 0 0
19/07/2007
67.83
 4,100 67.83 68.32 67.83 0 0 0
18/07/2007
67.83
 4,200 68.48 68.97 67.02 0 0 0
17/07/2007
68.48
 12,500 68.97 69.30 68.48 0 0 0
16/07/2007
68.97
 19,100 69.30 69.30 67.83 0 0 0
13/07/2007
69.30
 1,200 69.30 69.30 68.65 0 0 0
12/07/2007
69.30
 2,400 69.46 69.46 68.65 0 0 0
11/07/2007
69.46
 3,900 69.62 70.11 68.48 0 0 0
10/07/2007
69.62
 26,100 68.48 69.79 68.48 0 0 0
09/07/2007
68.48
 23,400 67.65 68.65 67.83 0 0 0
06/07/2007
67.65
 26,000 66.64 67.67 66.53 0 0 0
05/07/2007
66.64
 1,000 67.67 67.67 66.54 0 0 0
04/07/2007
67.67
 33,400 66.87 67.67 66.85 0 0 0
03/07/2007
66.87
 31,900 66.36 67.02 65.22 0 0 0
02/07/2007
66.36
 47,100 66.46 67.67 66.04 0 0 0
29/06/2007
66.46
 4,300 67.67 67.67 66.20 0 0 0
28/06/2007
67.67
 23,100 67.18 67.67 66.04 0 0 0
27/06/2007
67.18
 3,200 67.67 67.67 66.85 0 0 0
26/06/2007
67.67
 27,500 65.22 67.83 66.20 0 0 0
25/06/2007
65.22
 4,400 67.83 67.83 65.22 0 0 0
22/06/2007
67.83
 200 68.16 68.16 67.83 0 0 0
21/06/2007
68.16
 49,400 68.50 68.81 67.83 0 0 0
20/06/2007
68.50
 48,600 67.83 69.14 66.85 0 0 0
19/06/2007
67.83
 38,100 69.14 69.14 67.51 0 0 0
18/06/2007
69.14
 36,600 65.73 69.14 65.22 0 0 0
15/06/2007
65.73
 2,200 67.67 68.48 65.06 0 0 0
14/06/2007
67.67
 41,100 65.06 67.68 63.75 0 0 0
13/06/2007
65.06
 3,900 66.53 66.53 64.42 0 0 0
12/06/2007
66.53
 24,700 68.16 68.48 66.53 0 0 0
11/06/2007
68.16
 55,700 65.53 71.42 64.41 0 0 0
08/06/2007
65.53
 57,100 64.24 65.55 63.10 0 0 0
07/06/2007
64.24
 55,100 61.96 64.24 61.96 0 0 0
06/06/2007
61.96
 28,400 61.88 61.96 61.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |