CTCP Chứng khoán Bảo Việt (bvs)

35.30
0.90
(2.62%)
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)
23/08/2022
22.45
 640,849 22.18 22.81 21.46 0 26,400 -0.7
22/08/2022
22.18
 650,250 21.73 22.27 21.19 1,000 30,000 -0.7
19/08/2022
21.73
 481,524 21.28 22.00 21.19 0 500 -0.0
18/08/2022
21.28
 913,006 20.92 22.00 20.65 0 0 0
17/08/2022
20.92
 235,262 21.37 21.64 20.92 0 0 0
16/08/2022
21.37
 338,253 21.55 22.00 20.92 3,000 0 0.1
15/08/2022
21.55
 1,225,036 19.93 21.64 19.84 0 8,000 -0.2
12/08/2022
19.93
 320,806 19.57 20.02 19.39 0 0 0
11/08/2022
19.57
 547,847 19.93 20.47 19.39 0 0 0
10/08/2022
19.93
 301,051 19.93 20.29 19.57 4,500 7,000 -0.1
09/08/2022
19.93
 325,900 19.93 20.29 19.57 0 0 0
08/08/2022
19.93
 449,866 19.84 20.74 19.84 5,500 5,000 0.0
05/08/2022
19.84
 292,500 19.30 20.02 18.94 0 3,000 -0.1
04/08/2022
19.30
 372,440 19.39 19.75 19.03 0 0 0
03/08/2022
19.39
 365,766 18.67 19.48 18.21 900 5,000 -0.1
02/08/2022
18.67
 288,753 18.85 19.03 18.31 0 0 0
01/08/2022
18.85
 647,000 17.22 18.85 17.22 0 0 0
29/07/2022
17.22
 220,780 17.31 17.76 17.13 0 0 0
28/07/2022
17.31
 142,813 17.04 17.76 17.13 0 0 0
27/07/2022
17.04
 141,714 16.68 17.04 16.32 3,000 0 0.1
26/07/2022
16.68
 86,138 16.77 16.86 16.59 0 0 0
25/07/2022
16.77
 193,914 17.31 17.31 16.68 0 0 0
22/07/2022
17.31
 92,310 17.49 17.58 17.22 200 0 0.0
21/07/2022
17.49
 183,316 17.76 17.76 17.31 15,000 83,800 -1.3
20/07/2022
17.76
 315,418 17.40 18.31 17.58 0 16,400 -0.3
19/07/2022
17.40
 113,701 17.76 17.76 17.13 0 30,300 -0.6
18/07/2022
17.76
 359,100 17.85 18.12 17.40 0 246,400 -4.8
15/07/2022
17.85
 114,038 18.31 18.49 17.85 0 0 0
14/07/2022
18.31
 280,471 17.49 18.49 16.95 2,000 0 0.0
13/07/2022
17.49
 100,202 17.31 17.49 16.95 0 0 0
12/07/2022
17.31
 120,422 16.68 17.31 16.23 0 45,500 -0.8
11/07/2022
16.68
 226,712 17.49 17.49 16.68 0 107,610 -2.0
08/07/2022
17.49
 115,730 16.59 17.94 16.59 0 0 0
07/07/2022
16.59
 130,514 16.41 16.59 15.96 0 87,000 -1.6
06/07/2022
16.41
 82,300 16.77 16.77 15.60 0 0 0
05/07/2022
16.77
 178,000 17.22 17.31 16.77 100 117,100 -2.2
04/07/2022
17.22
 181,101 16.77 17.94 16.32 0 30,300 -0.6
01/07/2022
16.77
 155,100 16.23 17.13 15.69 3,000 0 0.1
30/06/2022
16.23
 75,100 17.04 17.04 15.96 0 21,800 -0.4
29/06/2022
17.04
 45,840 16.86 17.58 16.68 0 0 0
28/06/2022
16.86
 195,000 17.04 17.49 16.68 3,000 32,800 -0.6
27/06/2022
17.04
 161,100 16.32 17.13 15.87 2,000 52,500 -0.9
24/06/2022
16.32
 64,600 16.14 16.41 15.33 2,200 0 0.0
23/06/2022
16.14
 99,455 15.33 16.23 15.33 100 19,700 -0.3
22/06/2022
15.33
 67,500 14.88 16.14 13.44 0 200 -0.0
21/06/2022
14.88
 144,300 15.15 15.78 14.79 0 22,500 -0.4
20/06/2022
15.15
 166,100 15.87 16.77 15.15 0 49,000 -0.9
17/06/2022
15.87
 206,571 16.77 16.77 15.60 0 0 0
16/06/2022
16.77
 130,209 16.68 17.31 16.68 0 61,700 -1.1
15/06/2022
16.68
 261,714 16.86 17.22 16.41 0 17,900 -0.3
14/06/2022
16.86
 145,110 17.31 17.94 16.86 0 0 0
13/06/2022
17.31
 288,330 19.03 19.21 17.13 100 0 0.0
10/06/2022
19.03
 98,609 19.75 19.84 19.03 0 0 0
09/06/2022
19.75
 182,015 19.48 20.11 19.30 200 106,700 -2.3
08/06/2022
19.48
 95,199 18.85 19.66 19.03 0 2,000 -0.0
07/06/2022
18.85
 173,501 19.21 19.48 18.40 0 2,000 -0.0
06/06/2022
19.21
 141,025 19.57 20.11 18.94 0 7,500 -0.2
03/06/2022
19.57
 111,919 19.93 20.02 19.12 0 3,300 -0.1
02/06/2022
19.93
 251,264 20.29 20.83 19.84 0 60,300 -1.3
01/06/2022
20.29
 200,215 20.38 20.47 20.11 0 2,500 -0.1
31/05/2022
20.38
 197,616 20.56 20.56 20.20 0 0 0
30/05/2022
20.56
 298,751 20.47 20.92 20.38 0 180,000 -4.1
27/05/2022
20.47
 98,114 20.20 20.56 20.02 100 0 0.0
26/05/2022
20.20
 230,900 19.57 20.56 19.75 0 0 0
25/05/2022
19.57
 322,704 18.94 19.84 18.76 0 600 -0.0
24/05/2022
18.94
 219,202 18.40 18.94 17.76 0 4,500 -0.1
23/05/2022
18.40
 257,577 19.75 19.84 18.03 600 32,100 -0.7
20/05/2022
19.75
 305,003 19.39 20.29 19.03 1,600 9,379 -0.2
19/05/2022
19.39
 467,460 18.21 19.39 17.31 0 100,000 -2.0
18/05/2022
18.21
 299,204 17.85 19.03 18.21 0 0 0
17/05/2022
17.85
 201,805 16.23 17.85 15.15 1,600 0 0.0
16/05/2022
16.23
 262,226 16.23 17.85 14.61 100,200 1,000 1.9
13/05/2022
16.23
 363,701 17.94 17.94 16.23 34,300 0 0.6
12/05/2022
17.94
 442,121 19.93 19.93 17.94 40,000 32,900 0.1
11/05/2022
19.93
 66,648 19.84 20.56 17.85 0 0 0
10/05/2022
19.84
 226,772 20.11 20.11 18.12 20,000 10,800 0.2
09/05/2022
20.11
 137,950 22.27 22.27 20.11 0 100 -0.0
06/05/2022
22.27
 128,801 23.17 23.17 22.00 13,300 0 0.3
05/05/2022
23.17
 242,324 22.99 23.72 22.18 0 154,000 -3.8
04/05/2022
22.99
 82,255 24.62 24.62 22.27 0 0 0
29/04/2022
24.62
 43,000 24.35 24.62 23.90 0 0 0
28/04/2022
24.35
 34,600 24.08 24.80 23.99 0 4,600 -0.1
27/04/2022
24.08
 88,135 23.17 24.35 22.99 100 0 0.0
26/04/2022
23.17
 148,400 22.72 23.26 20.74 0 10,200 -0.2
25/04/2022
22.72
 241,383 25.16 25.79 22.72 20,000 200 0.5
22/04/2022
25.16
 166,200 24.80 25.97 24.71 0 10,300 -0.3
21/04/2022
24.80
 546,700 25.43 26.15 23.81 287,000 338,400 -1.4
20/04/2022
25.43
 181,300 25.79 26.15 25.25 67,000 0 1.9
19/04/2022
25.79
 174,300 28.58 28.86 25.79 0 0 0
18/04/2022
28.58
 221,800 30.66 30.66 28.04 11,000 12,700 -0.1
15/04/2022
30.66
 115,000 31.29 31.56 30.66 0 0 0
14/04/2022
31.29
 129,100 32.01 32.01 31.29 0 0 0
13/04/2022
32.01
 158,012 30.66 32.01 29.76 2,000 0 0.1
12/04/2022
30.66
 275,860 32.82 32.91 30.66 7,000 18,000 -0.4
08/04/2022
32.82
 209,851 33.36 33.81 32.82 1,200 100 0.0
07/04/2022
33.36
 264,060 34.45 34.45 33.36 0 3,200 -0.1
06/04/2022
34.45
 172,222 34.36 34.45 33.81 0 0 0
05/04/2022
34.36
 426,801 35.08 35.35 33.81 0 208,300 -7.9
04/04/2022
35.08
 418,075 33.54 35.44 33.72 0 4,300 -0.2
01/04/2022
33.54
 274,153 33.09 33.54 32.91 0 217 -0.0

Chính sách bảo mật | Điều khoản sử dụng |