Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
43.89
 898,800 46.00 46.00 43.10 83,300 40,970 2.1
03/11/2022
46.00
 493,700 45.65 46.08 44.94 86,500 11,100 4.0
02/11/2022
45.65
 636,300 46.52 46.61 45.65 18,520 85,800 -3.5
01/11/2022
46.52
 1,036,400 46.08 46.87 45.21 21,102 188,110 -8.9
31/10/2022
46.08
 785,800 46.08 46.35 44.68 3,800 20,900 -0.9
28/10/2022
46.08
 825,100 46.52 47.14 45.38 129,400 48,010 4.3
27/10/2022
46.52
 866,900 44.94 46.52 44.94 72,400 49,600 1.2
26/10/2022
44.94
 602,700 43.89 44.94 43.89 7,000 35,400 -1.4
25/10/2022
43.89
 1,136,900 42.05 44.68 42.27 51,800 7,500 2.2
24/10/2022
42.05
 788,600 42.18 43.10 41.61 20,700 39,200 -0.9
21/10/2022
42.18
 911,700 44.77 44.77 42.09 5,700 28,300 -1.1
20/10/2022
44.77
 520,100 44.94 45.12 44.15 1,300 35,200 -1.7
19/10/2022
44.94
 558,800 44.68 45.03 44.33 36,700 45,600 -0.4
18/10/2022
44.68
 582,500 44.50 45.29 44.50 22,300 15,700 0.3
17/10/2022
44.50
 554,300 44.50 44.50 43.36 7,300 43,600 -1.8
14/10/2022
44.50
 1,097,800 43.23 44.59 43.45 114,100 52,200 3.1
13/10/2022
43.23
 707,400 42.62 43.45 42.40 66,800 66,000 0.0
12/10/2022
42.62
 692,400 41.26 43.45 41.39 215,800 48,300 8.1
11/10/2022
41.26
 1,189,900 43.89 43.89 41.26 75,500 102,600 -1.3
10/10/2022
43.89
 1,099,700 42.31 44.42 41.70 138,600 27,500 5.6
07/10/2022
42.31
 1,482,200 42.92 42.92 40.91 76,600 51,700 1.2
06/10/2022
42.92
 1,088,000 44.42 44.68 42.57 19,000 35,600 -0.8
05/10/2022
44.42
 978,300 42.31 44.94 43.19 109,500 10,700 5.0
04/10/2022
42.31
 1,683,600 43.71 45.03 42.31 34,600 74,700 -1.9
03/10/2022
43.71
 1,381,100 46.96 47.40 43.71 15,800 105,200 -4.5
30/09/2022
46.96
 1,718,500 46.96 47.75 45.29 58,200 115,900 -3.1
29/09/2022
46.96
 1,546,800 49.16 49.95 46.96 39,600 31,700 0.4
28/09/2022
49.16
 2,186,100 50.39 50.47 47.93 17,300 55,800 -2.2
27/09/2022
50.39
 1,002,300 50.82 51.44 50.30 26,300 90,660 -3.7
26/09/2022
50.82
 2,254,800 51.26 52.23 49.68 39,500 44,690 -0.3
23/09/2022
51.26
 4,405,600 48.45 51.79 49.16 255,800 233,780 1.3
22/09/2022
48.45
 629,500 48.37 48.81 47.75 9,000 23,690 -0.8
21/09/2022
48.37
 743,600 47.75 48.37 46.61 23,500 18,070 0.3
20/09/2022
47.75
 1,060,000 46.61 47.84 46.35 80,000 705 4.3
19/09/2022
46.61
 1,977,900 49.16 49.24 46.61 35,200 11,135 1.3
16/09/2022
49.16
 952,700 49.68 49.86 49.07 2,400 48,524 -2.6
15/09/2022
49.68
 550,100 49.51 50.03 49.60 4,300 39,781 -2.2
14/09/2022
49.51
 882,500 49.60 49.86 48.98 2,600 41,400 0.1
13/09/2022
49.60
 576,300 49.68 50.03 49.33 5,301 35,056 0.1
12/09/2022
49.68
 827,200 49.68 50.30 49.60 1,000 1,980 0.7
09/09/2022
49.68
 1,529,200 49.16 49.86 48.81 18,400 6,900 0.7
08/09/2022
49.16
 1,498,800 49.68 50.39 49.16 4,500 27,900 -1.3
07/09/2022
49.68
 2,796,400 51.88 52.23 49.68 54,300 65,300 -0.6
06/09/2022
51.88
 1,440,500 52.32 52.84 51.88 29,000 156,700 -7.5
05/09/2022
52.32
 2,596,700 51.35 52.93 51.44 11,900 454,900 -26.4
31/08/2022
51.35
 2,855,900 50.39 52.23 50.39 17,700 57,500 -2.3
30/08/2022
50.39
 917,800 50.30 50.91 50.21 2,800 14,800 -0.7
29/08/2022
50.30
 1,383,300 50.03 50.65 49.24 6,100 10,500 -0.3
26/08/2022
50.03
 1,554,000 50.03 51.26 50.03 14,100 60,600 -2.7
25/08/2022
50.03
 949,200 49.95 50.56 49.95 13,000 364,500 -20.0
24/08/2022
49.95
 1,228,000 49.86 50.56 49.77 16,400 313,100 -16.9
23/08/2022
49.86
 761,300 50.03 50.12 49.68 31,000 123,900 -5.3
22/08/2022
50.03
 899,200 48.98 50.47 48.89 8,000 9,500 -0.1
19/08/2022
48.98
 1,142,700 49.60 50.30 48.89 63,800 133,500 -3.9
18/08/2022
49.60
 1,061,000 49.86 50.47 49.16 1,600 112,000 -6.2
17/08/2022
49.86
 974,000 50.47 50.91 49.77 7,300 160,300 -8.7
16/08/2022
50.47
 612,400 50.82 51.09 50.47 9,100 12,400 -0.2
15/08/2022
50.82
 766,900 51.09 51.35 50.56 7,800 31,300 -1.4
12/08/2022
51.09
 750,100 49.77 51.09 49.68 11,000 16,300 -0.3
11/08/2022
49.77
 1,022,100 50.47 50.91 49.77 5,300 7,400 -0.1
10/08/2022
50.47
 1,532,300 51.18 51.44 50.21 8,400 33,500 -1.4
09/08/2022
51.18
 1,249,600 51.53 51.97 50.91 2,500 63,900 -3.6
08/08/2022
51.53
 1,456,500 51.61 52.93 51.18 9,800 6,200 0.2
05/08/2022
51.61
 625,800 51.26 51.61 50.91 106,500 4,000 6.0
04/08/2022
51.26
 1,850,800 51.26 52.84 51.26 31,700 33,900 -0.1
03/08/2022
51.26
 1,039,100 51.70 51.70 50.91 13,000 9,400 0.2
02/08/2022
51.70
 1,050,700 51.97 52.05 51.18 23,100 31,800 -0.5
01/08/2022
51.97
 2,168,600 50.74 52.40 50.12 204,500 148,800 3.3
29/07/2022
50.74
 1,564,700 49.68 51.35 49.86 114,400 5,300 6.3
28/07/2022
49.68
 784,800 50.21 50.56 49.68 9,000 33,900 -1.4
27/07/2022
50.21
 1,513,000 47.75 50.21 46.96 202,000 19,100 10.5
26/07/2022
47.75
 955,600 48.63 49.07 47.75 3,700 13,000 -0.5
25/07/2022
48.63
 1,292,000 49.42 49.60 48.02 64,200 18,800 2.5
22/07/2022
49.42
 1,005,800 49.77 50.47 49.24 18,600 3,300 -5.3
21/07/2022
49.77
 701,800 50.47 50.47 49.77 37,200 108,000 -4.0
20/07/2022
50.47
 1,477,400 50.12 51.44 50.12 7,100 15,500 -0.5
19/07/2022
50.12
 574,000 50.30 50.39 49.33 9,700 31,800 -1.3
18/07/2022
50.30
 1,542,600 49.60 50.82 48.63 3,000 291,800 -16.5
15/07/2022
49.60
 1,162,000 50.82 50.82 49.60 15,000 20,600 -0.3
14/07/2022
50.82
 740,200 50.91 50.91 50.21 26,200 4,300 1.3
13/07/2022
50.91
 2,132,000 49.07 51.35 49.16 37,600 11,800 1.5
12/07/2022
49.07
 1,108,000 47.93 49.60 47.66 70,600 19,800 2.8
11/07/2022
47.93
 995,400 47.93 48.72 47.58 175,000 9,000 9.1
08/07/2022
47.93
 954,700 48.28 48.98 47.93 17,000 33,200 9.1
07/07/2022
48.28
 1,661,700 46.52 48.81 46.70 275,900 129,900 8.0
06/07/2022
46.52
 1,496,500 46.35 48.02 46.08 333,200 22,900 16.4
05/07/2022
46.35
 1,103,800 47.14 48.10 46.26 118,500 35,500 4.4
04/07/2022
47.14
 591,100 46.61 47.58 46.96 134,300 17,100 6.3
01/07/2022
46.61
 960,000 46.08 47.84 45.82 149,100 600 7.9
30/06/2022
46.08
 1,386,600 48.28 48.63 46.08 4,500 3,200 0.1
29/06/2022
48.28
 1,006,400 49.42 49.42 48.02 1,900 32,400 -1.7
28/06/2022
49.42
 1,981,100 48.37 49.60 48.02 304,900 35,500 15.2
27/06/2022
48.37
 881,200 48.10 48.63 47.84 15,200 35,400 -1.1
24/06/2022
48.10
 2,319,800 46.26 48.72 46.26 18,500 23,100 -0.3
23/06/2022
46.26
 1,029,700 44.86 46.44 44.77 18,600 3,300 0.8
22/06/2022
44.86
 845,200 45.21 46.08 44.59 5,200 3,800 0.1
21/06/2022
45.21
 1,282,400 44.24 45.82 44.24 263,000 19,500 12.5
20/06/2022
44.24
 1,055,700 45.21 46.00 44.15 12,700 40,800 -1.5
17/06/2022
45.21
 1,231,100 46.00 46.00 44.50 39,400 82,900 -2.2
16/06/2022
46.00
 2,262,900 45.12 46.96 45.56 863,700 8,200 44.8

Chính sách bảo mật | Điều khoản sử dụng |