CTCP Chứng khoán Bảo Việt (bvs)

40
0.10
(0.25%)
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
(2024-08-19) 		0.90 2.31% 13,378,800 -116,200 -4.7
38.70
40
40
2 tháng
(2024-07-18) 		-4.40 -9.93% 34,465,000 -540,060 -21.3
32
44.30
40
3 tháng
(2024-06-18) 		-4.30 -9.73% 51,761,800 -642,560 -26.0
32
45.30
40
6 tháng
(2024-03-20) 		8 25.08% 107,529,000 -976,750 -44.2
31.90
47.90
40
12 tháng
(2023-09-22) 		14.11 54.70% 148,961,400 -2,430,487 -80.2
21.60
47.90
40
24 tháng
(2022-09-27) 		22.34 127.28% 229,229,222 -1,353,694 -52.0
11.16
47.90
40
36 tháng
(2021-10-04) 		11.55 40.76% 318,247,665 -2,500,866 -67.3
11.16
47.90
40
60 tháng
(2019-10-14) 		30.90 343.27% 572,603,854 -16,322,756 -305.6
6.52
47.90
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
40
 642,500 39.90 40.60 39.60 800 50,000 -2.0
13/09/2024
39.90
 943,000 39.30 40.50 39.10 127,700 0 5.1
12/09/2024
39.20
 341,500 39.30 39.70 39.10 50,000 200 2.0
11/09/2024
39.10
 686,500 38.60 39.60 37.50 21,700 14,300 0.3
10/09/2024
38.70
 696,300 39.50 39.60 38.60 100 51,100 -2.0
09/09/2024
39.20
 295,200 39.20 39.30 38.90 0 10,100 -0.4
06/09/2024
39.40
 556,000 39.40 39.60 38.70 6,700 33,800 -1.1
05/09/2024
39.40
 1,089,500 39.40 40.70 39 95,200 4,600 3.6
04/09/2024
39.60
 566,900 38.80 39.60 38.80 9,500 16,600 -0.3
30/08/2024
39.40
 605,500 39.20 40.30 39.10 41,400 12,200 1.1
29/08/2024
39.30
 369,800 39.40 39.60 39 24,100 9,000 0.6
28/08/2024
39.40
 836,500 39.80 40 38.20 15,100 66,900 -2.0
27/08/2024
39.30
 580,300 39.40 39.90 39 21,100 4,700 0.6
26/08/2024
39.50
 995,400 40.50 41.50 39.20 13,500 26,200 -0.5
23/08/2024
39.90
 1,068,600 39.90 40.80 39.40 57,300 63,100 -0.2
22/08/2024
39.60
 659,100 39.90 40.40 39.30 5,200 45,900 -1.6
21/08/2024
39.60
 750,400 39.30 40 39.10 17,100 139,400 -4.9
20/08/2024
39.40
 1,630,300 39.30 40.70 38.20 70,200 191,500 -4.9
19/08/2024
39
 708,000 39.30 39.80 38.60 36,100 38,600 -0.1
16/08/2024
39.20
 1,909,400 36.20 39.20 36.10 89,200 106,400 -0.8
15/08/2024
35.70
 637,800 35.80 36.30 35.40 25,800 27,200 -0.1
14/08/2024
35.70
 715,900 35.20 37.20 35.20 18,100 100,500 -3.0
13/08/2024
36.10
 678,000 36.80 36.90 35.70 31,000 58,300 -1.0
12/08/2024
36.80
 650,100 36.80 36.90 35.80 18,800 100,400 -3.0
09/08/2024
36.20
 1,263,800 34.80 36.80 34.80 64,300 125,200 -2.2
08/08/2024
34.50
 983,200 34.90 35.40 33.80 50,200 124,100 -2.6
07/08/2024
35.30
 633,100 36 36 34.80 12,500 72,700 -2.1
06/08/2024
35.80
 1,106,200 34 36.10 33.90 31,800 113,800 -2.9
05/08/2024
33.50
 1,130,400 34.50 35.40 32.80 113,500 50,400 2.1
02/08/2024
34.50
 1,277,100 28.80 35.10 28.80 149,900 54,400 3.1
01/08/2024
32
 1,576,400 34.80 35.30 31.60 176,600 81,100 3.2
31/07/2024
34.70
 789,200 36.10 36.80 34.60 44,900 108,800 -2.4
30/07/2024
36
 502,000 36.90 37.10 35.60 2,600 72,100 -2.5
29/07/2024
37
 514,600 36.80 37.40 36.60 300 31,900 -1.2
26/07/2024
36.70
 351,100 38.90 40.10 36.10 300 54,260 -2.0
25/07/2024
36.80
 382,600 35.50 37.20 35.50 13,300 30,900 -0.7
24/07/2024
37
 954,600 35.40 37.50 35 91,200 25,000 2.4
23/07/2024
35.40
 929,900 38 38.40 35.30 63,600 33,300 1.0
22/07/2024
38
 2,305,900 42 42 37.80 107,500 162,200 -2.2
19/07/2024
42
 1,219,900 44 44.80 41.90 10,300 18,900 -0.4
18/07/2024
44.30
 575,000 43.30 44.30 42.40 19,100 6,800 0.5
17/07/2024
43.30
 1,360,900 44.50 46 42.50 53,000 13,400 1.7
16/07/2024
44.50
 1,022,900 45.30 46.10 44 20,400 24,600 -0.2
15/07/2024
45.20
 698,400 45.40 46 44.80 4,200 20,700 -0.8
12/07/2024
45
 786,700 44.90 45.40 44.50 0 102,100 -4.6
11/07/2024
44.80
 987,700 44.70 45.50 44 27,300 7,900 0.9
10/07/2024
44.20
 790,500 45.50 45.90 44.20 0 65,900 -2.9
09/07/2024
44.90
 2,143,800 42.10 45 41.80 145,300 6,300 6.1
08/07/2024
42
 506,500 42.30 42.30 41.50 17,900 3,500 0.6
05/07/2024
41.90
 562,900 42.30 42.50 40.90 5,600 83,700 -3.2
04/07/2024
42
 383,100 42 42.40 41.40 9,000 57,500 -2.0
03/07/2024
41.70
 491,900 42.20 42.50 41.40 3,500 27,100 -1.0
02/07/2024
42
 451,200 42 42.30 41.20 31,900 21,300 0.4
01/07/2024
41.20
 436,700 40 41.30 40 69,500 42,600 1.1
28/06/2024
40
 834,500 41.40 41.80 39.90 40,800 85,300 -1.8
27/06/2024
41.50
 440,900 41.40 41.60 40.60 32,500 37,700 -0.2
26/06/2024
41.40
 669,200 42 42.40 40.70 7,900 18,900 -0.5
25/06/2024
42
 540,700 41.10 42.20 41 73,400 10,100 2.7
24/06/2024
41.10
 1,932,100 45.30 45.40 41 105,700 46,800 2.4
21/06/2024
45.30
 642,200 44.50 45.50 44.20 7,200 7,100 0.0
20/06/2024
44.50
 567,100 44.90 45.20 43.90 0 53,100 -2.4
19/06/2024
44.90
 601,100 44.20 45.30 43.60 10,000 8,100 0.1
18/06/2024
44.20
 445,800 44.10 45.30 44.10 15,100 39,000 -1.1
17/06/2024
44.20
 751,400 44.90 45 42.80 63,100 32,000 1.4
14/06/2024
44.90
 1,233,500 47.40 47.80 44.90 76,600 15,900 2.8
13/06/2024
47.10
 646,400 48 48.30 47.10 10,000 23,200 -0.6
12/06/2024
47.90
 866,100 49 49.50 47.50 14,400 0 0.7
11/06/2024
47.70
 536,500 47.60 47.90 46.80 0 100 -0.0
10/06/2024
47.50
 760,100 46.80 48 46.50 37,500 1,300 1.7
07/06/2024
46.80
 482,700 47 47.30 46 0 0 0
06/06/2024
47
 565,600 46.70 47.40 46.30 70,000 5,100 3.0
05/06/2024
46.50
 1,068,100 45.80 48.20 45.60 21,300 7,400 0.7
04/06/2024
45.80
 816,200 46.30 46.80 45.80 0 0 0
03/06/2024
46.30
 755,600 46 47.50 46 0 51,200 -2.4
31/05/2024
46
 638,700 46.10 46.80 45 48,100 20,500 1.3
30/05/2024
46
 1,415,300 44.90 46.20 42.50 43,700 43,000 0.1
29/05/2024
45.40
 895,900 46.20 46.40 44.60 49,600 52,900 -0.2
28/05/2024
46.30
 1,154,200 44.80 46.90 44.10 88,000 32,100 2.7
27/05/2024
44.20
 763,600 44.20 45 43.60 13,000 0 0.6
24/05/2024
44.20
 1,229,800 46.40 47.40 42.20 12,900 39,900 -1.3
23/05/2024
46.40
 1,330,400 42.50 46.60 41.70 2,200 1,000 0.1
22/05/2024
42.70
 1,745,000 42.30 43.50 42 5,300 1,800 0.1
21/05/2024
42.10
 1,572,400 39.60 42.20 39.40 39,700 72,800 -1.3
20/05/2024
39.70
 1,129,800 40.40 40.40 39.50 1,000 205,700 -8.1
17/05/2024
40
 902,700 39.50 40.50 39.40 0 54,700 -2.2
16/05/2024
39.50
 902,500 40.10 41.10 39.40 5,500 75,420 -2.8
15/05/2024
40.10
 1,186,300 38.20 40.80 38.20 50,700 127,400 -3.1
14/05/2024
38.20
 1,096,300 39 39.40 38 4,700 502,400 -19.2
13/05/2024
39
 1,166,300 40.10 40.20 38.70 25,400 560,400 -21.1
10/05/2024
40
 1,071,700 37.20 40 36.30 10,250 41,700 -1.2
09/05/2024
37.10
 807,400 38 38.20 36.80 300 281,000 -10.6
08/05/2024
38.10
 1,010,700 37.50 38.40 36.70 30,700 37,800 -0.3
07/05/2024
37.40
 828,600 36.60 37.40 36.10 13,500 46,300 -1.2
06/05/2024
36.70
 989,900 34.50 37.40 34.50 62,600 23,900 0
03/05/2024
34
 602,000 34.50 35.10 34 45,900 45,300 0.0
02/05/2024
34
 683,400 35.40 35.40 33 39,100 65,300 -0.9
26/04/2024
35.40
 453,500 35.10 36.40 34.80 23,900 38,000 -0.5
25/04/2024
35.90
 528,800 35.50 36.30 35 17,900 36,300 -0.7
24/04/2024
36.30
 875,900 34.60 36.70 34.60 22,300 73,700 -1.8
23/04/2024
34.50
 664,900 35.70 36.20 33.90 51,400 31,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |