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)
05/06/2007
61.88
 42,700 61.65 62.04 61.64 0 0 0
04/06/2007
61.65
 71,100 61.31 62.78 61.64 0 0 0
01/06/2007
61.31
 24,600 61.34 61.72 61.31 0 0 0
31/05/2007
61.34
 22,000 61.31 61.47 60.82 0 0 0
30/05/2007
61.31
 11,800 61.96 61.96 60.00 0 0 0
29/05/2007
61.96
 32,500 62.04 62.06 61.64 0 0 0
28/05/2007
62.04
 45,200 62.78 65.22 61.31 0 0 0
25/05/2007
62.78
 17,600 60.92 62.78 59.68 0 0 0
24/05/2007
60.92
 21,800 61.96 61.96 60.35 0 0 0
23/05/2007
61.96
 14,000 63.46 68.48 61.15 0 0 0
22/05/2007
63.46
 44,300 58.46 63.46 58.70 0 0 0
21/05/2007
58.46
 15,400 56.32 58.54 55.60 0 0 0
18/05/2007
56.32
 14,100 55.18 57.07 53.82 0 0 0
17/05/2007
55.18
 10,800 55.28 56.25 53.81 0 0 0
16/05/2007
55.28
 12,000 55.60 55.77 55.11 0 0 0
15/05/2007
55.60
 20,300 56.58 56.58 55.44 0 0 0
14/05/2007
56.58
 3,900 55.80 57.40 55.93 0 0 0
11/05/2007
55.80
 6,500 56.11 57.40 55.60 0 0 0
10/05/2007
56.11
 49,500 54.95 57.07 53.81 0 0 0
09/05/2007
54.95
 39,900 53.48 55.44 53.73 0 0 0
08/05/2007
53.48
 33,200 52.16 54.10 52.18 0 0 0
07/05/2007
52.16
 25,700 50.22 52.67 48.92 0 0 0
04/05/2007
50.22
 12,200 51.36 52.18 49.73 0 0 0
03/05/2007
51.36
 6,300 52.18 53.81 51.36 0 0 0
02/05/2007
52.18
 40,900 51.35 52.99 51.85 0 0 0
25/04/2007
51.35
 20,400 49.81 51.53 49.73 0 0 0
24/04/2007
49.81
 22,000 51.36 51.36 49.41 0 0 0
23/04/2007
51.36
 19,100 53.16 53.16 51.20 0 0 0
20/04/2007
53.16
 12,000 53.81 53.81 52.18 0 0 0
19/04/2007
53.81
 26,000 54.00 54.62 53.81 0 0 0
18/04/2007
54.00
 48,800 55.50 55.50 53.48 0 0 0
17/04/2007
55.50
 125,300 49.73 55.50 45.43 0 0 0
16/04/2007
49.73
 19,400 52.18 52.18 49.08 0 0 0
13/04/2007
52.18
 27,200 52.75 52.83 52.18 0 0 0
12/04/2007
52.75
 25,800 53.56 53.81 52.67 0 0 0
11/04/2007
53.56
 8,400 54.13 54.46 53.50 0 0 0
10/04/2007
54.13
 19,000 53.81 54.62 53.81 0 0 0
09/04/2007
53.81
 4,600 55.11 55.11 53.81 0 0 0
06/04/2007
55.11
 38,700 52.99 55.11 52.67 0 0 0
05/04/2007
52.99
 16,800 52.99 54.46 52.83 0 0 0
04/04/2007
52.99
 13,300 52.18 53.81 52.99 0 0 0
03/04/2007
52.18
 18,800 52.50 52.99 51.36 0 0 0
02/04/2007
52.50
 45,200 54.79 55.28 52.18 0 0 0
30/03/2007
54.79
 18,600 57.40 60.00 54.62 0 0 0
29/03/2007
57.40
 45,700 58.05 58.70 56.74 0 0 0
28/03/2007
58.05
 27,100 53.48 58.08 49.24 0 0 0
27/03/2007
53.48
 45,900 57.46 57.46 52.42 0 0 0
26/03/2007
57.46
 53,600 64.37 64.37 57.46 0 0 0
23/03/2007
64.37
 24,800 65.06 65.22 58.78 0 0 0
22/03/2007
65.06
 23,300 66.04 66.20 64.42 0 0 0
21/03/2007
66.04
 46,700 66.69 66.85 65.22 0 0 0
20/03/2007
66.69
 28,700 68.16 70.93 63.59 0 0 0
19/03/2007
68.16
 33,200 66.04 73.38 60.04 0 0 0
16/03/2007
66.04
 21,900 61.96 66.95 60.33 0 0 0
15/03/2007
61.96
 39,900 67.67 67.67 56.42 0 0 0
14/03/2007
67.67
 81,900 67.18 68.48 61.70 0 0 0
13/03/2007
67.18
 37,600 70.11 70.44 67.18 0 0 0
12/03/2007
70.11
 17,700 71.73 71.74 70.11 0 0 0
09/03/2007
71.73
 36,600 70.44 71.74 69.95 0 0 0
08/03/2007
70.44
 24,600 70.93 72.56 70.11 0 0 0
07/03/2007
70.93
 24,900 71.58 71.74 70.93 0 0 0
06/03/2007
71.58
 12,000 71.91 74.35 71.09 0 0 0
05/03/2007
71.91
 37,600 70.11 73.21 70.11 0 0 0
02/03/2007: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2007
70.11
 33,200 70.60 71.74 68.48 0 0 0
01/03/2007
70.60
 14,700 70.77 71.90 65.63 0 0 0
28/02/2007
70.77
 9,900 73.04 74.02 69.63 0 0 0
27/02/2007
73.04
 54,100 67.35 73.04 66.70 0 0 0
26/02/2007
67.35
 44,100 61.80 67.35 64.26 0 0 0
15/02/2007
61.80
 25,100 58.40 64.19 58.56 0 0 0
14/02/2007
58.40
 18,400 58.24 58.65 57.10 0 0 0
13/02/2007
58.24
 8,600 57.75 58.56 58.08 0 0 0
12/02/2007
57.75
 23,000 54.66 57.91 53.68 0 0 0
09/02/2007
54.66
 46,100 54.66 56.94 53.85 0 0 0
08/02/2007
54.66
 45,500 59.05 59.05 53.46 0 0 0
07/02/2007
59.05
 46,800 59.20 59.87 59.05 0 0 0
06/02/2007
59.20
 29,600 59.87 59.87 58.55 0 0 0
05/02/2007
59.87
 14,300 61.82 61.82 55.26 0 0 0
02/02/2007
61.82
 65,900 60.52 63.45 60.19 0 0 0
01/02/2007
60.52
 35,100 60.58 65.07 56.94 0 0 0
31/01/2007
60.58
 162,800 54.50 60.58 54.99 0 0 0
30/01/2007
54.50
 119,700 53.03 56.12 52.87 0 0 0
29/01/2007
53.03
 68,000 51.26 53.20 50.43 0 0 0
26/01/2007
51.26
 30,400 53.03 53.03 51.08 0 0 0
25/01/2007
53.03
 55,900 53.70 53.70 52.87 0 0 0
24/01/2007
53.70
 29,800 53.68 54.66 53.70 0 0 0
23/01/2007
53.68
 52,900 53.68 54.99 52.07 0 0 0
22/01/2007
53.68
 133,700 51.41 56.86 51.24 0 0 0
19/01/2007
51.41
 86,500 51.57 52.06 50.59 0 0 0
18/01/2007
51.57
 67,200 50.43 51.57 47.99 0 0 0
17/01/2007
50.43
 99,700 50.43 52.87 48.80 0 0 0
16/01/2007
50.43
 36,000 53.68 54.99 48.64 0 0 0
15/01/2007
53.68
 48,200 52.87 58.08 53.20 0 0 0
12/01/2007
52.87
 124,000 52.06 55.90 51.57 0 0 0
11/01/2007
52.06
 80,300 47.99 52.06 48.80 0 0 0
10/01/2007
47.99
 87,400 46.40 49.93 47.42 0 0 0
09/01/2007
46.40
 72,200 42.18 46.40 37.97 0 0 0
08/01/2007
42.18
 31,200 38.57 42.43 41.00 0 0 0
05/01/2007
38.57
 4,700 35.79 38.98 37.09 0 0 0
04/01/2007
35.79
 38,500 35.25 35.79 35.14 0 0 0
03/01/2007
35.25
 31,700 34.98 35.79 34.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |