Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
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
(2025-11-05) 		-0.67 -1.26% 8,944,900 -536,900 -29.0
51.02
55.30
52
2 tháng
(2025-10-06) 		-0.67 -1.26% 18,530,800 -1,387,200 -73.4
46.21
55.30
52
3 tháng
(2025-09-08) 		-3.03 -5.42% 24,987,400 -1,995,200 -108.1
46.21
58.38
52
6 tháng
(2025-06-09) 		5.12 10.73% 70,624,700 -2,047,580 -124.3
46.21
61.62
52
12 tháng
(2024-12-10) 		1.19 2.31% 153,875,100 1,777,555 51.9
38.36
61.62
52
24 tháng
(2023-12-18) 		15.36 41.04% 292,436,500 2,470,207 82.8
36.91
61.62
52
36 tháng
(2022-12-21) 		7.87 17.53% 426,933,400 1,683,364 63.9
36.41
61.62
52
60 tháng
(2020-12-31) 		-4.32 -7.56% 1,016,792,710 -9,435,804 -655.2
36.41
61.62
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
46.08
 484,000 45.91 46.44 45.73 4,200 22,500 -1.0
20/01/2022
45.91
 305,500 45.56 46.00 45.38 23,200 60,300 -1.9
19/01/2022
45.56
 459,700 45.29 46.00 45.12 42,000 49,900 -0.4
18/01/2022
45.29
 849,500 47.31 47.31 44.94 80,600 49,600 1.6
17/01/2022
47.31
 222,000 47.58 48.19 47.23 13,200 36,100 -1.3
14/01/2022
47.58
 542,700 47.40 48.28 46.96 28,300 13,700 0.8
13/01/2022
47.40
 987,400 47.40 49.07 47.40 119,700 238,300 -6.4
12/01/2022
47.40
 833,500 47.23 48.02 46.08 28,700 223,500 -10.4
11/01/2022
47.23
 783,600 48.02 48.28 46.35 20,300 41,700 -1.2
10/01/2022
48.02
 889,000 48.81 48.98 48.02 14,900 94,900 -4.5
07/01/2022
48.81
 1,011,700 49.33 49.95 48.37 28,500 30,600 -0.1
06/01/2022
49.33
 700,800 49.68 49.77 49.07 10,700 50,000 -2.2
05/01/2022
49.68
 825,200 49.95 50.47 49.51 28,400 13,800 0.8
04/01/2022
49.95
 623,000 49.16 50.39 49.16 7,300 17,400 -0.6
31/12/2021
49.16
 815,800 48.37 49.33 48.45 229,300 40,400 10.6
30/12/2021
48.37
 675,800 48.45 48.81 48.28 40,200 51,100 -0.6
29/12/2021
48.45
 830,900 48.89 49.07 48.28 225,600 82,000 7.9
28/12/2021
48.89
 663,000 49.24 49.24 48.72 28,600 73,100 -2.5
27/12/2021
49.24
 557,000 49.16 49.68 48.72 13,300 155,400 -8.0
24/12/2021
49.16
 898,700 48.19 49.33 48.02 275,200 79,500 10.8
23/12/2021
48.19
 1,201,300 49.60 49.77 48.19 44,900 61,200 -0.9
22/12/2021
49.60
 884,600 50.03 50.56 49.24 180,700 133,800 2.6
21/12/2021
50.03
 1,416,400 49.68 50.56 49.07 206,900 190,500 0.9
20/12/2021
49.68
 1,114,200 50.56 51.00 49.16 23,500 126,200 -5.8
17/12/2021
50.56
 739,300 50.91 51.35 50.47 4,200 191,300 -10.8
16/12/2021
50.91
 413,600 51.09 51.79 50.82 49,500 16,100 1.9
15/12/2021
51.09
 630,000 51.35 51.44 50.47 77,400 11,300 3.8
14/12/2021
51.35
 562,100 51.97 51.97 50.91 4,900 53,400 -2.8
13/12/2021
51.97
 655,500 51.61 52.40 51.44 35,200 58,400 -1.1
10/12/2021
51.61
 639,500 50.74 52.05 50.82 8,700 48,700 -2.3
09/12/2021
50.74
 741,800 50.65 51.00 50.30 29,300 15,600 0.8
08/12/2021
50.65
 581,500 51.26 51.44 50.56 21,900 19,500 0.1
07/12/2021
51.26
 665,900 50.47 51.35 50.47 34,800 19,100 0.9
06/12/2021
50.47
 1,623,800 50.74 51.26 48.54 568,000 19,000 31.7
03/12/2021
50.74
 1,675,000 53.19 53.63 50.74 19,000 208,500 -11.3

Chính sách bảo mật | Điều khoản sử dụng |