Tập đoàn Bảo Việt (bvh)

69.40
-1.60
(-2.25%)
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
(2026-08-18) 		3.50 5.19% 14,485,500 166,600 11.2
63
76.50
69.40
2 tháng
(2026-07-20) 		12.90 22.20% 23,674,300 1,021,700 65.1
56.60
76.50
69.40
3 tháng
(2026-06-19) 		4.20 6.29% 32,026,000 1,544,800 95.6
56.60
76.50
69.40
6 tháng
(2026-03-23) 		-4.10 -5.46% 76,392,700 1,431,600 93.3
56.60
85.90
69.40
12 tháng
(2025-09-22) 		15.56 28.08% 175,538,300 4,377,500 365.9
46.21
86
69.40
24 tháng
(2024-09-27) 		29.49 71.04% 346,134,100 8,570,302 565.9
38.36
86
69.40
36 tháng
(2023-10-03) 		31.83 81.26% 490,840,100 11,887,359 756.7
36.41
86
69.40
60 tháng
(2021-10-13) 		19.07 36.73% 995,296,600 14,593,245 894.1
36.41
86
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
45.39
 239,000 46.24 46.24 45.39 26,700 20,000 0.3
05/04/2023
45.91
 182,500 46.05 46.14 45.67 19,800 5,890 0.7
04/04/2023
46.05
 174,800 46.14 46.14 45.63 47,100 25,870 1.0
03/04/2023
45.86
 275,500 45.49 45.86 45.49 58,777 30,190 1.4
31/03/2023
45.35
 144,100 45.39 45.53 45.30 30,231 7,400 1.1
30/03/2023
45.35
 114,200 45.21 45.49 45.21 6,100 19,460 -0.6
29/03/2023
45.21
 193,800 45.58 45.58 45.07 23,800 49,710 -1.3
28/03/2023
45.39
 175,600 45.39 45.86 45.39 26,200 58,113 -1.5
27/03/2023
45.39
 278,100 45.39 45.58 45.16 36,700 94,900 -2.8
24/03/2023
45.39
 296,600 45.77 45.86 44.93 44,400 94,700 -2.4
23/03/2023
45.77
 199,400 45.67 45.86 45.39 65,000 45,900 0.9
22/03/2023
45.86
 193,400 46.19 46.19 45.63 82,700 29,600 2.6
21/03/2023
45.86
 211,800 45.91 46.24 45.58 95,300 11,390 0.1
20/03/2023
45.86
 323,900 46.80 46.80 45.77 3,701 15,644 -0.6
17/03/2023
46.80
 844,700 45.86 46.80 45.35 660,900 73,806 29.4
16/03/2023
45.49
 117,400 46.10 46.14 45.39 8,609 20,500 -0.6
15/03/2023
46.14
 338,900 46.33 46.33 45.67 67,300 160,135 -4.6
14/03/2023
45.58
 160,200 46.14 46.24 45.58 20,700 28,345 -0.4
13/03/2023
46.33
 489,100 45.86 46.52 45.30 341,700 104,066 11.8
10/03/2023
46.05
 112,400 46.05 46.05 45.49 3,455 25,152 -1.1
09/03/2023
46.28
 222,500 45.96 46.33 45.63 46,001 6,400 2.0
08/03/2023
45.86
 155,600 45.21 45.86 45.07 46,621 31,100 0.8
07/03/2023
45.21
 185,900 45.16 45.86 45.07 38,700 64,750 -1.3
06/03/2023
44.93
 180,300 45.53 45.77 44.93 6,513 43,880 -1.8
03/03/2023
45.35
 176,000 46.28 46.33 45.35 8,700 29,300 -1.0
02/03/2023
45.86
 122,200 46.28 46.28 45.86 1,300 19,700 -0.9
01/03/2023
46.28
 243,700 45.44 46.33 45.11 62,600 9,350 2.6
28/02/2023
45.39
 163,900 45.16 45.86 45.11 46,800 19,400 1.3
27/02/2023
45.11
 392,900 45.72 45.72 45.02 3,700 51,480 -2.3
24/02/2023
45.77
 240,200 46.61 46.61 45.77 34,800 32,800 0.1
23/02/2023
46.42
 463,700 46.80 46.80 45.86 16,204 24,100 -0.4
22/02/2023
46.80
 445,900 46.80 47.92 46.80 85,400 16,100 3.5
21/02/2023
47.27
 375,400 48.11 48.11 47.17 48,010 11,800 1.8
20/02/2023
47.92
 569,400 47.73 47.92 47.27 249,403 26,705 11.4
17/02/2023
47.17
 761,500 46.89 47.92 46.75 105,100 14,700 4.6
16/02/2023
46.89
 402,600 46.42 47.17 46.14 143,100 9,070 6.7
15/02/2023
46.24
 162,100 45.96 46.56 45.86 34,900 39,000 -0.2
14/02/2023
45.96
 181,300 46.05 46.24 45.67 56,900 19,840 1.8
13/02/2023
45.39
 359,400 46.61 46.61 45.39 25,100 37,300 -0.6
10/02/2023
46.61
 560,400 46.42 46.98 45.91 313,800 44,290 13.4
09/02/2023
46.19
 153,200 46.33 46.80 46.10 13,100 51,660 -1.9
08/02/2023
46.10
 481,300 46.10 46.89 45.96 290,443 39,430 12.4
07/02/2023
46.05
 466,700 47.17 47.64 46.05 51,400 26,990 1.2
06/02/2023
47.36
 593,700 46.56 47.36 46.05 336,200 2,980 16.9
03/02/2023
46.52
 471,600 46.80 47.27 45.96 30,320 34,553 -0.2
02/02/2023
46.75
 414,900 47.27 47.36 45.77 82,242 6,220 3.8
01/02/2023
46.80
 1,368,300 47.27 48.48 46.42 391,300 37,640 17.7
31/01/2023
47.17
 669,200 47.27 47.27 46.42 77,700 20,400 2.9
30/01/2023
47.27
 636,800 47.64 48.20 46.98 35,473 34,570 0.0
27/01/2023
47.73
 711,400 46.75 48.30 46.75 139,500 11,300 6.5
26/01/2023
63.64
 1,405,500 59.62 63.64 59.62 406,400 73,100 22.0
25/01/2023
63.64
 1,405,500 59.62 63.64 59.62 406,400 73,100 22.0
24/01/2023
63.64
 1,405,500 59.62 63.64 59.62 406,400 73,100 22.0
23/01/2023
63.64
 1,405,500 59.62 63.64 59.62 406,400 73,100 22.0
20/01/2023
63.64
 1,405,500 59.62 63.64 59.62 406,400 73,100 22.0
19/01/2023
46.70
 1,090,600 45.30 46.80 45.25 207,400 36,900 8.5
18/01/2023
45.30
 495,300 45.58 45.81 45.11 171,900 17,710 7.5
17/01/2023
45.49
 442,500 45.11 45.63 45.07 100,140 9,900 4.4
16/01/2023
45.07
 282,600 45.77 45.96 45.07 93,300 56,110 1.8
13/01/2023
45.77
 293,700 46.14 46.33 45.72 92,950 4,792 4.3
12/01/2023
45.96
 457,000 45.77 46.24 45.49 256,100 10,900 12.0
11/01/2023
45.49
 523,900 45.30 45.67 44.93 337,400 2,009 16.3
10/01/2023
44.93
 274,300 44.93 45.02 44.46 53,200 29,943 1.1
09/01/2023
44.83
 187,700 45.02 45.49 44.79 35,200 10,960 1.2
06/01/2023
44.97
 493,200 45.30 45.63 44.83 229,326 6,100 10.7
05/01/2023
44.97
 285,300 44.93 45.30 44.79 83,200 23,000 2.9
04/01/2023
44.64
 507,200 44.83 44.93 44.46 38,300 3,200 1.7
03/01/2023
44.64
 270,500 43.66 44.69 43.52 110,500 10,385 4.8
30/12/2022
43.62
 140,300 43.52 44.08 43.62 49,100 19,400 1.4
29/12/2022
43.52
 457,700 43.71 44.32 43.52 98,130 37,775 2.8
28/12/2022
43.71
 147,900 43.52 44.04 43.05 39,000 36,850 0.1
27/12/2022
43.52
 460,000 42.59 43.99 42.59 82,230 27,223 2.6
26/12/2022
42.59
 494,100 44.83 44.93 42.59 30,700 99,211 -3.1
23/12/2022
44.83
 493,100 45.11 45.11 44.46 25,500 87,916 -3.0
22/12/2022
45.11
 309,100 44.93 45.49 44.50 56,800 43,320 0.6
21/12/2022
44.93
 483,600 44.93 45.21 44.46 99,100 38,700 2.9
20/12/2022
44.93
 1,172,700 45.11 45.96 43.52 334,700 23,770 14.9
19/12/2022
45.11
 642,200 46.42 46.42 45.11 27,500 64,965 -1.8
16/12/2022
46.42
 1,031,800 46.33 46.42 45.49 627,800 244,500 19.0
15/12/2022
46.33
 652,800 46.56 46.80 46.10 48,000 4,520 2.2
14/12/2022
46.56
 691,200 46.70 47.55 46.05 24,800 42,600 -0.9
13/12/2022
46.70
 1,451,100 45.39 46.70 44.93 390,800 5,900 19.2
12/12/2022
45.39
 760,400 44.83 45.86 44.60 518,375 15,207 24.4
09/12/2022
44.83
 760,300 45.39 45.39 44.32 42,600 31,600 0.5
08/12/2022
45.39
 683,400 45.21 46.33 44.83 178,600 16,800 7.8
07/12/2022
45.21
 620,700 44.93 45.49 44.74 259,000 18,801 11.6
06/12/2022
44.93
 913,400 47.27 47.27 44.93 45,000 10,041 1.7
05/12/2022
47.27
 1,576,300 45.11 47.27 45.49 159,800 17,918 7.2
02/12/2022
45.11
 836,800 44.74 45.30 43.99 157,800 36,210 5.9
01/12/2022
44.74
 1,091,000 45.35 45.77 44.55 81,000 36,850 2.1
30/11/2022
45.35
 1,188,400 44.18 45.81 43.80 80,700 43,200 1.8
29/11/2022
44.18
 781,900 43.80 44.83 43.43 77,400 33,010 2.1
28/11/2022
43.80
 854,600 43.90 44.83 43.80 32,200 73,750 -1.9
25/11/2022: Cổ tức tiền mặt tỉ lệ: 30.261%
25/11/2022
43.90
 427,400 42.74 43.99 42.96 39,600 2,300 1.7
24/11/2022
42.75
 502,700 42.70 42.92 42.44 58,770 13,950 2.2
23/11/2022
42.70
 401,300 42.27 43.10 42.27 21,100 22,100 -0.0
22/11/2022
42.27
 618,400 41.87 43.19 41.87 139,500 15,200 6.0
21/11/2022
41.87
 510,100 42.40 43.01 41.78 25,100 22,740 0.1
18/11/2022
42.40
 775,500 41.61 42.70 40.38 22,600 12,800 0.5
17/11/2022
41.61
 610,900 41.52 42.62 41.52 55,400 26,310 1.4

Chính sách bảo mật | Điều khoản sử dụng |