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)
13/01/2023
18.98
 69,865 19.07 19.36 18.41 100 0 0.0
12/01/2023
19.07
 77,025 18.79 19.07 18.13 30,000 0 0.6
11/01/2023
18.79
 100,380 18.13 18.79 17.66 0 0 0
10/01/2023
18.13
 75,380 17.94 18.13 17.18 200 0 0.0
09/01/2023
17.94
 74,864 19.26 19.26 17.94 0 0 0
06/01/2023
19.26
 124,793 19.36 19.36 18.41 20,200 0 0.4
05/01/2023
19.36
 87,062 19.36 19.36 18.69 20,200 0 0.4
04/01/2023
19.36
 131,818 19.83 20.02 18.88 0 6,200 -0.1
03/01/2023
19.83
 218,700 19.45 19.83 17.94 35,000 300 0.7
30/12/2022
19.45
 127,100 17.94 19.45 16.99 12,000 0 0.2
29/12/2022
17.94
 137,040 17.47 17.94 16.71 30,000 10,000 0.4
28/12/2022
17.47
 139,366 16.52 17.47 15.58 10,000 0 0.2
27/12/2022
16.52
 192,876 15.96 16.99 14.45 12,200 0 0.2
26/12/2022
15.96
 123,897 17.66 17.66 15.96 30,000 0 0.5
23/12/2022
17.66
 228,042 17.56 17.94 16.99 10,000 0 0.2
22/12/2022
17.56
 159,254 17.28 18.98 17.28 0 0 0
21/12/2022
17.28
 311,930 17.09 17.28 15.39 53,300 0 1.0
20/12/2022
17.09
 178,506 17.94 18.32 16.24 200 0 0.0
19/12/2022
17.94
 181,199 17.47 19.17 17.47 0 1,500 -0.0
16/12/2022
17.47
 404,576 16.15 17.47 16.05 0 0 0
15/12/2022
16.15
 88,001 16.15 16.43 15.96 600 0 0.0
14/12/2022
16.15
 114,253 15.86 16.52 16.05 0 0 0
13/12/2022
15.86
 86,412 15.20 15.86 13.69 0 0 0
12/12/2022
15.20
 204,173 15.58 16.05 15.20 0 0 0
09/12/2022
15.58
 52,601 15.86 15.86 15.20 0 0 0
08/12/2022
15.86
 119,143 14.63 16.05 14.63 0 0 0
07/12/2022
14.63
 114,722 15.67 16.15 14.45 100 0 0.0
06/12/2022
15.67
 246,320 17.28 17.47 15.67 0 0 0
05/12/2022
17.28
 247,426 16.99 17.56 16.99 0 0 0
02/12/2022
16.99
 168,772 16.05 16.99 15.58 0 1,900 -0.0
01/12/2022
16.05
 206,430 16.05 16.71 16.05 0 0 0
30/11/2022
16.05
 109,254 16.24 16.33 15.77 0 0 0
29/11/2022
16.24
 214,077 15.86 16.43 15.20 0 0 0
28/11/2022
15.86
 219,460 14.73 15.86 14.54 0 0 0
25/11/2022
14.73
 101,304 13.41 14.73 13.50 0 0 0
24/11/2022
13.41
 57,706 13.31 13.41 13.12 20,000 0 0.3
23/11/2022
13.31
 77,628 13.69 14.16 13.31 47,000 0 0.7
22/11/2022
13.69
 142,987 13.41 14.35 13.03 35,000 0 0.5
21/11/2022
13.41
 60,706 13.12 13.41 12.56 0 0 0
18/11/2022
13.12
 87,800 12.84 13.22 11.61 0 0 0
17/11/2022
12.84
 65,751 11.99 12.94 12.18 1,200 0 0.0
16/11/2022
11.99
 175,260 10.95 11.99 10.01 3,200 0 0.0
15/11/2022
10.95
 197,515 12.09 12.09 10.95 5,000 0 0.1
14/11/2022
12.09
 183,461 13.41 13.41 12.09 0 0 0
11/11/2022
13.41
 85,800 13.60 14.16 13.22 0 0 0
10/11/2022
13.60
 514,633 13.78 14.16 13.03 0 0 0
09/11/2022
13.78
 88,211 13.69 14.35 13.78 600 0 0.0
08/11/2022
13.69
 115,965 13.60 14.16 13.31 0 0 0
07/11/2022
13.60
 159,206 14.26 14.26 13.60 0 0 0
04/11/2022
14.26
 525,132 15.30 15.30 13.97 500 0 0.0
03/11/2022
15.30
 73,251 15.77 15.77 15.11 0 0 0
02/11/2022
15.77
 105,222 15.86 15.86 15.11 0 2,000 -0.0
01/11/2022
15.86
 208,442 15.58 15.86 15.20 26,700 0 0.4
31/10/2022
15.58
 201,476 15.39 15.58 14.54 0 0 0
28/10/2022
15.39
 157,613 14.92 15.39 14.63 24,500 0 0.4
27/10/2022
14.92
 189,465 13.97 14.92 13.78 15,000 2,000 0.2
26/10/2022
13.97
 100,500 14.16 14.45 13.31 20,000 0 0.3
25/10/2022
14.16
 213,800 13.69 14.54 12.37 20,000 0 0.3
24/10/2022
13.69
 163,304 15.20 15.58 13.69 20,000 0 0.3
21/10/2022
15.20
 392,710 16.81 16.81 15.20 85,700 0 1.4
20/10/2022
16.81
 143,133 17.18 17.18 16.24 10,100 0 0.2
19/10/2022
17.18
 131,953 17.47 17.47 16.81 0 0 0
18/10/2022
17.47
 132,244 17.47 17.94 17.09 0 0 0
17/10/2022
17.47
 74,481 17.47 17.47 16.81 500 0 0.0
14/10/2022
17.47
 238,299 16.90 17.56 16.99 0 0 0
13/10/2022
16.90
 27,362 16.81 17.28 16.62 0 0 0
12/10/2022
16.81
 125,620 16.81 17.28 15.77 0 0 0
11/10/2022
16.81
 194,001 17.28 17.28 15.77 0 10,000 -0.2
10/10/2022
17.28
 137,224 16.24 17.37 15.77 0 0 0
07/10/2022
16.24
 754,922 16.99 16.99 15.48 200 0 0.0
06/10/2022
16.99
 140,210 17.37 17.37 16.05 100 0 0.0
05/10/2022
17.37
 193,500 16.52 17.37 16.62 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2022
16.52
 239,500 16.05 16.81 15.96 0 0 0
03/10/2022
16.05
 211,918 17.04 17.40 15.96 100 0 0.0
30/09/2022
17.04
 365,993 16.86 17.04 15.51 100 0 0.0
29/09/2022
16.86
 99,823 17.13 17.85 16.86 0 0 0
28/09/2022
17.13
 295,000 17.22 17.67 16.86 30,000 300 0.6
27/09/2022
17.22
 112,238 16.95 17.40 16.95 100 0 0.0
26/09/2022
16.95
 279,800 18.12 18.12 16.68 0 200 -0.0
23/09/2022
18.12
 149,705 18.58 18.67 18.03 0 0 0
22/09/2022
18.58
 364,229 17.58 18.58 17.13 0 0 0
21/09/2022
17.58
 66,620 17.67 17.67 16.77 0 0 0
20/09/2022
17.67
 173,203 16.86 17.67 16.86 0 0 0
19/09/2022
16.86
 256,902 17.94 18.03 16.86 0 0 0
16/09/2022
17.94
 269,765 18.94 18.94 17.76 0 21 -0.0
15/09/2022
18.94
 109,404 19.21 19.30 18.94 0 59 -0.0
14/09/2022
19.21
 302,270 18.85 19.21 18.03 0 0 0
13/09/2022
18.85
 180,250 19.21 19.30 18.67 0 0 0
12/09/2022
19.21
 104,541 19.12 19.48 19.12 0 0 0
09/09/2022
19.12
 160,332 18.94 19.48 18.40 0 0 0
08/09/2022
18.94
 205,300 19.03 19.57 18.94 0 0 0
07/09/2022
19.03
 350,619 20.74 20.74 19.03 0 0 0
06/09/2022
20.74
 186,004 20.47 20.74 20.02 0 0 0
05/09/2022
20.47
 395,710 21.01 21.01 20.47 1,300 0 0.0
31/08/2022
21.01
 306,830 21.01 21.10 20.38 0 100 -0.0
30/08/2022
21.01
 187,713 21.19 21.64 20.83 0 0 0
29/08/2022
21.19
 701,500 21.73 21.73 19.84 50,000 0 1.1
26/08/2022
21.73
 529,289 22.27 22.27 21.28 0 0 0
25/08/2022
22.27
 414,028 22.18 22.90 22.09 0 200 -0.0
24/08/2022
22.18
 246,845 22.45 22.72 22.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |