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)
14/06/2023
21.72
 446,640 22.09 22.38 21.72 0 40,000 -0.9
13/06/2023
22.09
 381,479 22.09 22.28 21.81 0 0 0
12/06/2023
22.09
 532,642 22.00 22.28 21.34 0 41,300 -0.9
09/06/2023
22.00
 630,703 21.81 22.19 21.34 100 45,800 -1.1
08/06/2023
21.81
 859,362 22.94 23.04 21.81 100 40,000 -0.9
07/06/2023
22.94
 536,363 23.13 23.60 22.66 0 46,800 -1.1
06/06/2023
23.13
 802,092 22.75 23.32 21.72 0 40,000 -1.0
05/06/2023
22.75
 474,691 23.51 23.79 22.75 9,000 40,000 -0.8
02/06/2023
23.51
 880,674 22.47 24.26 22.47 0 43,500 -1.1
01/06/2023
22.47
 471,213 22.19 22.47 21.72 0 40,000 -0.9
31/05/2023
22.19
 360,710 22.28 22.66 22.09 0 40,300 -1.0
30/05/2023
22.28
 933,520 22.09 22.75 21.81 0 103,800 -2.5
29/05/2023
22.09
 447,404 21.43 22.09 21.43 1,800 42,800 -0.9
26/05/2023
21.43
 364,304 21.81 21.81 21.34 0 0 0
25/05/2023
21.81
 414,260 22.09 22.19 21.62 0 40,000 -0.9
24/05/2023
22.09
 669,376 21.90 22.47 21.72 0 40,000 -0.9
23/05/2023
21.90
 427,228 21.90 22.38 21.81 0 40,000 -0.9
22/05/2023
21.90
 391,491 22.47 22.66 21.81 2,000 50,000 -1.1
19/05/2023
22.47
 441,818 22.00 22.66 21.62 0 50,300 -1.2
18/05/2023
22.00
 1,134,042 20.77 22.57 20.58 100 16,500 -0.4
17/05/2023
20.77
 278,446 20.96 21.15 20.58 0 16,500 -0.4
16/05/2023
20.96
 401,532 20.49 21.24 20.39 0 15,000 -0.3
15/05/2023
20.49
 364,600 21.53 21.72 20.49 0 10,000 -0.2
12/05/2023
21.53
 405,300 21.43 21.53 21.05 0 18,000 -0.4
11/05/2023
21.43
 405,454 21.34 21.62 20.96 0 13,200 -0.3
10/05/2023
21.34
 531,501 20.68 21.34 20.87 0 20,000 -0.4
09/05/2023
20.68
 470,834 20.30 21.24 20.58 0 30,800 -0.7
08/05/2023
20.30
 567,576 18.51 20.30 18.60 0 17,000 -0.4
05/05/2023
18.51
 194,121 18.32 18.60 18.32 0 15,000 -0.3
04/05/2023
18.32
 122,010 18.03 18.60 18.03 0 15,200 -0.3
28/04/2023
18.03
 98,832 17.84 18.22 17.84 0 500 -0.0
27/04/2023
17.84
 146,100 17.94 18.22 17.84 1,100 15,500 -0.3
26/04/2023
17.94
 137,519 18.32 18.41 17.94 500 10,000 -0.2
25/04/2023
18.32
 206,700 18.69 18.88 18.03 1,200 10,500 -0.2
24/04/2023
18.69
 291,334 18.32 19.07 18.32 500 10,200 -0.2
21/04/2023
18.32
 216,152 17.75 18.79 17.84 500 12,300 -0.2
20/04/2023
17.75
 111,100 18.03 18.03 17.56 200 10,000 -0.2
19/04/2023
18.03
 128,050 18.13 18.41 17.84 0 10,000 -0.2
18/04/2023
18.13
 150,076 17.66 18.32 17.56 600 10,000 -0.2
17/04/2023
17.66
 95,052 17.47 17.94 17.47 0 10,000 -0.2
14/04/2023
17.47
 240,220 18.22 18.60 17.47 0 0 0
13/04/2023
18.22
 112,050 18.60 18.69 18.13 0 0 0
12/04/2023
18.60
 187,147 19.07 19.26 18.22 0 0 0
11/04/2023
19.07
 186,285 18.88 19.07 18.03 0 0 0
10/04/2023
18.88
 350,953 18.79 19.73 18.88 0 5,000 -0.1
07/04/2023
18.79
 262,125 18.03 18.79 17.56 0 0 0
06/04/2023
18.03
 325,705 18.79 18.88 17.94 1,100 0 0.0
05/04/2023
18.79
 181,980 18.98 19.26 18.51 0 0 0
04/04/2023
18.98
 250,910 18.60 19.07 18.22 0 5,100 -0.1
03/04/2023
18.60
 277,050 18.03 19.26 18.32 500 0 0.0
31/03/2023
18.03
 291,218 17.66 18.41 17.56 21,000 6,600 0.3
30/03/2023
17.66
 346,165 16.71 17.66 16.81 53,500 0 1.0
29/03/2023
16.71
 122,950 16.52 16.71 16.43 34,600 0 0.6
28/03/2023
16.52
 202,610 16.52 16.90 16.52 74,409 0 1.3
27/03/2023
16.52
 190,806 16.05 16.71 16.05 0 0 0
24/03/2023
16.05
 151,301 16.05 16.33 16.05 1 0 0.0
23/03/2023
16.05
 124,600 16.05 16.15 15.77 0 28,300 -0.5
22/03/2023
16.05
 63,700 15.86 16.52 15.86 0 21,100 -0.4
21/03/2023
15.86
 133,700 15.48 16.43 15.48 0 24,100 -0.4
20/03/2023
15.48
 153,801 15.86 16.15 15.48 0 66,200 -1.1
17/03/2023
15.86
 76,300 15.96 16.33 15.86 0 29,600 -0.5
16/03/2023
15.96
 196,501 16.62 16.62 15.96 0 50,000 -0.8
15/03/2023
16.62
 246,187 15.58 16.81 15.86 0 20,000 -0.4
14/03/2023
15.58
 183,310 15.86 15.96 15.58 0 50,000 -0.8
13/03/2023
15.86
 60,400 16.05 16.05 15.77 0 0 0
10/03/2023
16.05
 89,001 16.24 16.24 15.96 200 0 0.0
09/03/2023
16.24
 95,348 16.33 16.52 16.15 0 10,100 -0.2
08/03/2023
16.33
 120,700 15.96 16.33 15.86 0 0 0
07/03/2023
15.96
 47,910 16.33 16.43 15.96 0 0 0
06/03/2023
16.33
 43,211 15.96 16.33 15.96 200 0 0.0
03/03/2023
15.96
 94,971 16.24 16.33 15.96 0 0 0
02/03/2023
16.24
 23,501 16.62 16.62 16.24 900 8,000 -0.1
01/03/2023
16.62
 76,411 16.15 16.62 15.77 0 0 0
28/02/2023
16.15
 107,357 16.05 16.15 15.77 10,000 0 0.2
27/02/2023
16.05
 111,900 16.52 16.52 15.67 200 0 0.0
24/02/2023
16.52
 46,700 16.24 16.52 16.05 0 0 0
23/02/2023
16.24
 159,559 16.24 16.52 15.96 2,000 0 0.0
22/02/2023
16.24
 147,103 17.66 17.66 16.24 0 0 0
21/02/2023
17.66
 113,705 17.84 18.03 17.28 0 0 0
20/02/2023
17.84
 113,001 16.90 17.94 16.90 0 0 0
17/02/2023
16.90
 36,600 16.81 16.90 16.62 0 0 0
16/02/2023
16.81
 90,310 16.81 16.90 16.43 0 0 0
15/02/2023
16.81
 57,361 16.43 16.81 16.05 2,100 0 0.0
14/02/2023
16.43
 75,900 16.33 16.43 15.96 0 0 0
13/02/2023
16.33
 124,952 17.18 17.18 15.86 0 0 0
10/02/2023
17.18
 108,050 17.56 17.56 16.71 0 0 0
09/02/2023
17.56
 83,750 17.28 17.56 16.99 1,100 0 0.0
08/02/2023
17.28
 32,330 17.75 17.75 17.28 100 0 0.0
07/02/2023
17.75
 78,103 17.47 17.84 17.28 0 0 0
06/02/2023
17.47
 29,278 17.94 17.94 17.47 0 0 0
03/02/2023
17.94
 56,001 17.94 18.13 17.28 0 0 0
02/02/2023
17.94
 120,030 17.84 18.22 17.56 2,100 0 0.0
01/02/2023
17.84
 162,622 19.26 19.54 17.47 5,000 0 0.1
31/01/2023
19.26
 39,393 19.17 19.26 18.79 0 300 -0.0
30/01/2023
19.17
 81,045 19.17 19.36 18.98 5,100 400 0.1
27/01/2023
19.17
 57,820 19.73 19.92 19.17 0 0 0
19/01/2023
19.73
 100,578 19.07 19.73 18.69 10,000 0 0.2
18/01/2023
19.07
 93,085 19.07 19.07 18.60 0 0 0
17/01/2023
19.07
 58,053 18.51 19.07 18.51 0 0 0
16/01/2023
18.51
 48,250 18.98 18.98 18.51 20,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |