Tập đoàn Bảo Việt (bvh)

68.80
-0.20
(-0.29%)
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
(2025-12-29) 		9.20 15.38% 31,510,300 841,800 65.5
56.80
76
68.80
2 tháng
(2025-12-01) 		17.50 33.98% 41,785,000 -120,800 14.4
51.50
76
68.80
3 tháng
(2025-10-30) 		19.35 38.98% 52,137,700 -832,300 -24.1
49.65
76
68.80
6 tháng
(2025-08-01) 		19.94 40.65% 91,763,300 -1,705,631 -68.8
46.21
76
68.80
12 tháng
(2025-02-03) 		19.16 38.43% 170,639,200 2,872,302 129.0
38.36
76
68.80
24 tháng
(2024-02-15) 		29.41 74.27% 320,219,500 2,347,928 98.4
36.91
76
68.80
36 tháng
(2023-02-13) 		23.61 52% 452,164,900 -1,387,653 -66.7
36.41
76
68.80
60 tháng
(2021-02-23) 		16.64 31.78% 1,025,168,900 -6,478,314 -452.0
36.41
76
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
45.12
 1,126,300 45.12 45.47 43.45 8,600 14,100 -0.3
14/06/2022
45.12
 1,253,100 43.98 45.12 43.45 86,900 20,100 3.4
13/06/2022
43.98
 2,739,800 47.23 47.23 43.98 15,200 61,800 -2.3
10/06/2022
47.23
 2,205,200 48.28 49.33 47.23 4,000 23,500 -1.0
09/06/2022
48.28
 723,400 48.63 48.89 48.02 5,000 15,200 -0.6
08/06/2022
48.63
 1,562,000 49.24 49.86 48.54 3,500 23,000 -1.1
07/06/2022
49.24
 3,214,100 47.49 49.86 45.73 49,400 6,600 2.4
06/06/2022
47.49
 1,799,800 47.58 48.81 47.31 21,500 5,000 0.9
03/06/2022
47.58
 1,013,700 47.49 47.84 47.05 83,600 1,600 4.4
02/06/2022
47.49
 2,407,700 46.44 48.63 46.26 14,000 10,000 0.2
01/06/2022
46.44
 1,111,900 46.17 46.87 45.65 21,400 3,000 1.0
31/05/2022
46.17
 1,959,400 46.96 46.96 45.56 201,800 7,700 10.2
30/05/2022
46.96
 1,193,800 47.05 47.84 46.70 69,600 16,500 2.8
27/05/2022
47.05
 1,158,300 46.96 47.58 46.79 50,700 43,600 0.4
26/05/2022
46.96
 1,449,900 46.35 47.31 45.73 5,400 19,800 -0.8
25/05/2022
46.35
 1,860,300 44.68 46.87 44.59 65,600 14,800 2.7
24/05/2022
44.68
 1,102,000 44.59 45.03 42.97 26,600 63,900 -1.9
23/05/2022
44.59
 1,398,000 44.07 45.56 43.41 50,000 88,900 -2.0
20/05/2022
44.07
 1,463,400 43.98 45.21 43.76 12,200 218,500 -10.4
19/05/2022
43.98
 1,582,900 44.50 44.68 43.14 41,300 119,100 -3.9
18/05/2022
44.50
 1,289,600 44.94 46.08 44.33 57,700 219,300 -8.2
17/05/2022
44.94
 1,824,800 42.05 44.94 41.26 236,500 1,800 12.0
16/05/2022
42.05
 1,700,500 44.50 47.40 42.05 93,600 49,500 2.1
13/05/2022
44.50
 3,115,600 47.84 48.02 44.50 383,100 9,300 19.2
12/05/2022
47.84
 3,026,900 51.35 51.35 47.84 27,300 15,400 0.6
11/05/2022
51.35
 1,574,900 52.67 52.67 50.65 17,000 33,200 -0.9
10/05/2022
52.67
 1,831,600 52.14 52.67 49.24 73,300 39,000 2.1
09/05/2022
52.14
 2,433,000 56.00 56.00 52.14 51,300 4,600 2.8
06/05/2022
56.00
 3,122,600 56.18 58.11 54.86 7,000 455,800 -28.6
05/05/2022
56.18
 1,707,000 55.30 56.97 54.86 14,300 120,700 -6.8
04/05/2022
55.30
 1,951,400 54.51 56.97 53.72 15,200 152,500 -8.6
29/04/2022
54.51
 1,652,200 52.67 54.86 52.05 80,300 55,400 1.5
28/04/2022
52.67
 977,400 53.98 54.60 52.67 84,000 135,500 -3.1
27/04/2022
53.98
 1,138,200 54.34 54.34 51.88 61,100 141,700 -4.9
26/04/2022
54.34
 2,891,900 51.44 54.42 47.93 873,000 29,600 48.7
25/04/2022
51.44
 2,724,200 55.30 55.74 51.44 176,200 15,900 9.6
22/04/2022
55.30
 3,200,800 58.37 59.87 54.34 194,000 61,700 8.4
21/04/2022
58.37
 3,570,900 56.18 60.04 53.55 304,800 225,400 5.0
20/04/2022
56.18
 2,744,400 57.67 58.72 56.18 176,700 122,200 3.5
19/04/2022
57.67
 2,632,100 58.64 61.45 57.67 151,900 447,600 -20.2
18/04/2022
58.64
 3,846,200 58.64 60.13 58.37 77,400 1,601,600 -102.5
15/04/2022
58.64
 3,373,000 54.86 58.64 54.69 73,100 64,700 0.3
14/04/2022
54.86
 1,343,300 55.56 56.71 54.86 90,800 76,700 0.9
13/04/2022
55.56
 1,698,200 52.67 55.83 52.23 252,900 26,000 13.9
12/04/2022
52.67
 1,935,300 55.74 56.09 52.67 46,600 47,400 -0.1
08/04/2022
55.74
 1,314,000 56.53 57.50 55.74 64,800 54,800 0.6
07/04/2022
56.53
 2,039,800 57.23 58.29 56.53 76,400 33,000 2.8
06/04/2022
57.23
 2,574,400 56.00 57.41 55.30 117,500 57,400 3.9
05/04/2022
56.00
 1,520,600 55.83 56.09 55.21 5,800 55,700 -3.2
04/04/2022
55.83
 2,376,500 55.65 57.23 55.74 28,900 48,800 -1.3
01/04/2022
55.65
 3,758,200 53.98 56.53 53.55 179,800 68,500 7.0
31/03/2022
53.98
 1,150,200 54.16 54.77 53.98 400 22,500 -1.4
30/03/2022
54.16
 1,899,300 53.90 55.13 53.37 90,700 28,700 3.8
29/03/2022
53.90
 2,592,800 51.35 53.98 51.35 112,700 27,400 5.2
28/03/2022
51.35
 912,400 51.35 51.35 50.74 7,500 7,400 0.0
25/03/2022
51.35
 608,300 51.61 51.97 50.91 11,900 4,300 0.4
24/03/2022
51.61
 681,200 51.79 52.40 51.35 10,100 25,700 -0.9
23/03/2022
51.79
 1,281,500 51.35 52.49 51.00 36,500 72,900 -2.1
22/03/2022
51.35
 899,900 51.35 52.05 50.91 2,000 6,100 -0.2
21/03/2022
51.35
 1,400,800 49.24 51.44 49.33 65,700 14,100 3.0
18/03/2022
49.24
 820,100 49.33 49.51 48.98 26,300 487,900 -25.9
17/03/2022
49.33
 346,800 49.33 49.95 48.98 43,700 3,600 2.3
16/03/2022
49.33
 420,700 48.37 49.42 48.54 2,900 17,300 -0.8
15/03/2022
48.37
 762,100 48.37 48.45 47.93 104,500 60,300 2.4
14/03/2022
48.37
 895,400 50.03 50.03 48.28 42,200 26,900 0.9
11/03/2022
50.03
 646,000 50.39 51.18 49.86 5,700 3,600 0.1
10/03/2022
50.39
 704,500 49.51 50.47 49.60 44,800 196,500 -8.6
09/03/2022
49.51
 1,797,100 51.26 51.53 49.51 9,000 332,500 -18.4
08/03/2022
51.26
 647,600 51.70 52.23 51.09 123,200 12,600 6.5
07/03/2022
51.70
 868,700 52.40 52.84 51.61 124,600 228,600 -6.2
04/03/2022
52.40
 1,259,200 51.79 52.84 51.26 118,900 215,900 -5.7
03/03/2022
51.79
 928,600 51.79 52.40 51.18 51,200 211,500 -9.4
02/03/2022
51.79
 1,103,800 52.49 53.02 51.79 101,300 13,900 5.2
01/03/2022
52.49
 1,582,400 51.88 53.55 51.97 76,700 5,400 4.3
28/02/2022
51.88
 712,800 51.79 52.23 51.18 62,100 10,300 3.1
25/02/2022
51.79
 1,061,100 51.79 52.76 51.53 151,100 16,800 8.0
24/02/2022
51.79
 2,656,100 50.56 52.14 50.30 224,600 127,700 5.7
23/02/2022
50.56
 970,800 49.42 50.82 49.42 169,200 18,500 8.7
22/02/2022
49.42
 1,150,700 50.21 50.21 49.07 4,200 66,400 -3.5
21/02/2022
50.21
 625,700 50.30 50.47 49.86 8,100 21,500 -0.8
18/02/2022
50.30
 860,800 49.95 50.91 49.51 7,000 18,800 -0.7
17/02/2022
49.95
 712,300 50.39 50.74 49.86 59,800 9,700 2.9
16/02/2022
50.39
 1,909,900 48.10 50.39 48.10 98,000 6,200 5.1
15/02/2022
48.10
 450,500 47.58 48.19 47.40 5,100 8,900 -0.2
14/02/2022
47.58
 682,400 48.37 48.54 47.23 11,900 17,900 -0.3
11/02/2022
48.37
 410,200 48.63 48.72 48.10 65,300 15,900 2.7
10/02/2022
48.63
 582,900 49.07 49.16 48.28 19,900 3,300 0.9
09/02/2022
49.07
 893,700 48.63 49.60 48.45 110,000 5,300 5.8
08/02/2022
48.63
 755,700 48.72 49.07 48.02 51,100 18,600 1.8
07/02/2022
48.72
 882,500 47.75 49.16 48.10 20,200 19,100 0.1
28/01/2022
47.75
 528,100 47.23 48.02 47.23 35,600 10,900 1.3
27/01/2022
47.23
 722,200 46.52 47.93 45.91 21,000 15,600 0.3
26/01/2022
46.52
 790,000 45.29 46.79 44.77 141,600 14,700 6.2
25/01/2022
45.29
 457,200 44.86 45.47 44.24 24,300 100,600 -3.9
24/01/2022
44.86
 664,500 46.08 46.08 44.77 16,000 37,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |