CTCP Chứng khoán Bảo Việt (bvs)

37.90
0.50
(1.34%)
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
(2024-04-08) 		2.50 7.16% 16,318,100 1,241,580 0
32.40
38.60
37.40
2 tháng
(2024-03-08) 		5.10 15.79% 35,142,200 1,287,980 0
30.70
38.60
37.40
3 tháng
(2024-02-07) 		10.80 40.60% 45,019,800 536,643 0
25.70
38.60
37.40
6 tháng
(2023-11-09) 		12 47.24% 57,390,500 -799,057 0
24.60
38.60
37.40
12 tháng
(2023-05-15) 		16.52 79.08% 123,449,662 561,426 -0.4
20.88
38.60
37.40
24 tháng
(2022-05-18) 		18.83 101.43% 172,838,191 -686,833 -26.4
11.16
38.60
37.40
36 tháng
(2021-05-24) 		16.95 82.87% 337,041,212 -1,045,106 -36.7
11.16
41.09
37.40
60 tháng
(2019-06-03) 		27.92 294.46% 495,312,104 -14,848,086 -257.3
6.52
41.09
37.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
37.40
0.70
 828,600 36.60 37.40 36.10 13,500 46,300 0
#2 06/05/2024
36.70
2.70
 989,900 34.50 37.40 34.50 62,600 23,900 0
#3 03/05/2024
34
0
 602,000 34.50 35.10 34 45,900 45,300 0
#4 02/05/2024
34
-1.40
 683,400 35.40 35.40 33 39,100 65,300 0
#5 26/04/2024
35.40
-0.50
 453,500 35.10 36.40 34.80 23,900 38,000 0
#6 25/04/2024
35.90
-0.40
 528,800 35.50 36.30 35 17,900 36,300 0
#7 24/04/2024
36.30
1.80
 875,900 34.60 36.70 34.60 22,300 73,700 0
#8 23/04/2024
34.50
-1.10
 664,900 35.70 36.20 33.90 51,400 31,900 0
#9 22/04/2024
35.60
3.20
 1,482,500 33 35.60 33 1,000,900 115,000 0
#10 19/04/2024
32.40
-0.20
 1,227,200 32.70 33.50 30.70 302,700 90,500 0
#11 17/04/2024
32.60
-2.20
 767,500 34.80 35.30 32.60 41,400 62,100 0
#12 16/04/2024
34.80
0
 1,308,800 34.50 34.90 33.20 110,800 46,200 0
#13 15/04/2024
34.80
-3.80
 1,497,100 38.50 38.60 34.80 98,600 37,700 0
#14 12/04/2024
38.60
0.20
 676,200 38.70 39.10 38 4,000 74,520 0
#15 11/04/2024
38.40
1
 906,900 37.20 38.90 36.50 31,600 54,100 0
#16 10/04/2024
37.40
-0.60
 481,400 38 38.10 37.20 7,000 50,200 0
#17 09/04/2024
38
3.10
 997,400 34.90 38.30 34.90 193,900 33,800 0
#18 08/04/2024
34.90
-2.10
 1,346,100 36.90 37.30 34.20 121,400 22,500 0
#19 05/04/2024
37
-0.90
 908,500 37.90 39.40 34.60 99,800 6,000 0
#20 04/04/2024
37.90
1.20
 1,139,900 37 39.70 36 48,000 41,200 0
#21 03/04/2024
36.70
3.30
 1,917,600 33.40 36.70 33.40 24,400 79,500 0
#22 02/04/2024
33.40
0.30
 742,900 33.10 33.50 32.60 0 93,900 0
#23 01/04/2024
33.10
-0.40
 789,100 33.50 33.60 32.60 7,400 1,500 0
#24 29/03/2024
33.50
-0.40
 461,700 34 34.30 33.30 5,700 10,000 0
#25 28/03/2024
33.90
1.90
 1,586,800 32 34.50 32 196,100 6,500 0
#26 27/03/2024
32
-0.20
 400,300 32.20 32.70 31.50 0 4,200 0
#27 26/03/2024
32.20
0
 519,900 32 32.20 31.40 4,400 0 0
#28 25/03/2024
32.20
-0.40
 600,100 32.60 32.80 31.40 2,300 22,300 0
#29 22/03/2024
32.60
0.20
 746,800 32.40 33.50 31.90 500 31,800 0
#30 21/03/2024
32.40
0.50
 648,100 31.90 33.20 31.80 0 104,400 0
#31 20/03/2024
31.90
0.60
 486,200 31.30 31.90 30.80 25,500 25,800 0
#32 19/03/2024
31.30
0.60
 436,400 30.70 31.80 30.70 18,000 9,700 0
#33 18/03/2024
30.70
-2
 1,274,900 32.70 32.80 29.80 118,000 48,000 0
#34 15/03/2024
32.70
-0.50
 1,053,500 33.20 33.20 31.70 24,200 51,500 0
#35 14/03/2024
33.20
-0.80
 879,800 34 34.30 32.60 13,300 100,200 0
#36 13/03/2024
34
1.50
 1,629,600 32.50 34.50 32.10 48,000 111,500 0
#37 12/03/2024
32.50
0.30
 877,800 32.20 33.20 32 51,600 26,400 0
#38 11/03/2024
32.20
-0.10
 723,400 32.30 33 31.80 43,500 24,600 0
#39 08/03/2024
32.30
-0.70
 1,000,800 33 33.70 31.90 117,300 2,600 0
#40 07/03/2024
33
1.10
 1,395,200 31.90 33.60 32 0 109,200 0
#41 06/03/2024
31.90
2.90
 1,943,300 29 31.90 28.90 115,500 45,500 0
#42 05/03/2024
29
0.80
 630,600 28.20 29.20 27.70 5,900 59,900 0
#43 04/03/2024
28.20
0
 506,300 28.20 29 28.20 100 6,700 0
#44 01/03/2024
28.20
0.70
 751,500 27.50 28.50 27.50 3,500 7,900 0
#45 29/02/2024
27.50
1.10
 1,238,000 26.40 27.50 26.40 96,500 56,600 0
#46 28/02/2024
26.40
0
 171,800 26.40 26.70 26.20 0 900 0
#47 27/02/2024
26.40
0
 281,300 26.40 26.60 26.20 8,000 120,300 0
#48 26/02/2024
26.40
0.70
 310,200 25.70 26.50 25.60 2,500 2,700 0
#49 23/02/2024
25.70
-0.70
 455,400 26.40 26.70 25.50 1,900 28,237 0
#50 22/02/2024
26.40
-0.30
 218,500 26.70 26.70 26.40 0 38,000 0
#51 21/02/2024
26.70
0
 254,300 26.70 26.90 26.30 1,100 5,700 0
#52 20/02/2024
26.70
0.30
 500,600 26.40 27 26.40 27,300 38,200 0
#53 19/02/2024
26.40
0.10
 348,900 26.30 27 26 200 81,500 0
#54 16/02/2024
26.30
0
 208,600 26.30 26.50 26.20 0 10,500 0
#55 15/02/2024
26.30
-0.30
 534,600 26.60 26.90 26.10 25,500 440,200 0
#56 07/02/2024
26.60
0.60
 128,500 26 26.60 26.10 12,700 0 0
#57 06/02/2024
26
-0.10
 349,900 26.10 26.80 26 29,700 212,300 0
#58 05/02/2024
26.10
-0.30
 256,600 26.40 26.50 25.60 6,600 100,800 0
#59 02/02/2024
26.40
0.10
 134,200 26.30 26.70 26.40 3,900 0 0
#60 01/02/2024
26.30
0.30
 140,300 26 26.40 26 2,400 62,400 0
#61 31/01/2024
26
-0.20
 396,500 26.20 27.10 26 24,200 6,500 0
#62 30/01/2024
26.20
0.20
 126,500 26 26.20 25.80 0 29,400 0
#63 29/01/2024
26
0
 191,000 26 26.30 26 60,000 30,100 0
#64 26/01/2024
26
0
 117,500 26 26.10 25.90 0 0 0
#65 25/01/2024
26
0.10
 151,400 25.90 26.10 25.90 28,000 19,900 0
#66 24/01/2024
25.90
0.10
 441,800 25.80 26.30 25.80 204,000 3,000 0
#67 23/01/2024
25.80
0
 95,600 25.80 25.80 25.50 0 0 0
#68 22/01/2024
25.80
0.10
 136,000 25.70 26 25.50 0 900 0
#69 19/01/2024
25.70
-0.20
 160,900 25.90 26.20 25.60 0 0 0
#70 18/01/2024
25.90
0
 83,600 25.90 26.10 25.70 0 7,900 0
#71 17/01/2024
25.90
0.40
 391,100 25.50 26.60 25.40 1,100 0 0
#72 16/01/2024
25.50
0.40
 153,900 25.10 25.50 24.90 0 43,900 0
#73 15/01/2024
25.10
-0.50
 138,200 25.60 25.80 25.10 300 22,700 0
#74 12/01/2024
25.60
-0.40
 154,000 26 26 25.40 0 0 0
#75 11/01/2024
26
0.50
 194,700 25.50 26.10 25.40 0 46,600 0
#76 10/01/2024
25.50
-0.40
 143,700 25.90 25.90 25.40 0 0 0
#77 09/01/2024
25.90
-0.20
 188,500 26.10 26.20 25.80 0 15,000 0
#78 08/01/2024
26.10
0.70
 390,000 25.40 26.20 25.40 0 37,600 0
#79 05/01/2024
25.40
0.20
 81,900 25.20 25.50 25.30 3,700 100 0
#80 04/01/2024
25.20
0
 319,000 25.20 25.70 25.20 0 99,300 0
#81 03/01/2024
25.20
0.20
 134,600 25 25.30 25 0 5,300 0
#82 02/01/2024
25
-0.40
 628,700 25.40 25.60 24.60 0 528,000 0
#83 29/12/2023
25.40
0
 100,800 25.40 25.70 25.40 0 2,300 0
#84 28/12/2023
25.40
0
 174,300 25.40 25.60 25.40 0 0 0
#85 27/12/2023
25.40
0
 100,900 25.40 25.60 25.40 300 1,100 0
#86 26/12/2023
25.40
0
 87,600 25.40 25.60 25.30 0 9,700 0
#87 25/12/2023
25.40
0.30
 140,600 25.10 25.40 25 0 6,800 0
#88 22/12/2023
25.10
-0.30
 157,300 25.40 25.50 25.10 0 6,100 0
#89 21/12/2023
25.40
-0.10
 114,200 25.50 25.50 24.80 0 63,000 0
#90 20/12/2023
25.50
0.10
 61,600 25.40 25.70 25.30 300 0 0
#91 19/12/2023
25.40
0.20
 90,000 25.20 25.40 25 0 24,500 0
#92 18/12/2023
25.20
0.10
 60,000 25.10 25.30 25 300 7,900 0
#93 15/12/2023
25.10
0.10
 156,600 25 25.50 25 0 1,300 0
#94 14/12/2023
25
-0.10
 98,200 25.10 25.40 25 0 30,400 0
#95 13/12/2023
25.10
-0.30
 145,600 25.40 25.70 25 0 4,200 0
#96 12/12/2023
25.40
0
 209,600 25.40 25.70 25.30 0 22,200 0
#97 11/12/2023
25.40
0.10
 207,700 25.30 25.70 25.10 0 2,500 0
#98 08/12/2023
25.30
-0.20
 200,800 25.50 25.70 25.30 200 500 0
#99 07/12/2023
25.50
-0.60
 586,800 26.10 26.70 25.20 0 60,500 0
#100 06/12/2023
26.10
0.20
 298,200 25.90 26.30 25.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |