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)
02/12/2021
53.19
 611,300 53.63 53.98 53.19 15,000 18,300 -0.2
01/12/2021
53.63
 1,262,900 53.55 53.98 52.84 12,000 234,000 -13.5
30/11/2021
53.55
 1,345,100 54.42 55.13 53.11 43,700 244,900 -12.4
29/11/2021
54.42
 938,200 54.60 55.13 53.55 302,900 135,800 10.6
26/11/2021
54.60
 1,086,700 55.39 55.74 53.98 54,000 40,800 0.8
25/11/2021
55.39
 1,301,100 55.13 56.53 55.21 70,700 46,300 1.5
24/11/2021
55.13
 1,037,500 54.77 55.13 54.25 26,500 18,600 0.5
23/11/2021
54.77
 1,080,800 52.84 54.77 52.49 11,400 44,400 -2.0
22/11/2021
52.84
 1,678,800 53.63 53.98 51.79 57,100 230,100 -10.5
19/11/2021
53.63
 3,553,500 56.35 56.35 52.49 49,300 324,700 -17.2
18/11/2021
56.35
 1,075,800 56.35 56.79 55.74 16,000 92,000 -4.9
17/11/2021
56.35
 963,200 56.71 57.50 56.35 85,900 30,500 3.6
16/11/2021
56.71
 2,630,200 55.04 58.11 55.13 104,400 180,000 -5.0
15/11/2021
55.04
 1,172,200 55.13 56.53 54.86 56,000 15,300 2.6
12/11/2021
55.13
 1,434,700 55.48 55.65 54.60 75,100 30,200 2.8
11/11/2021
55.48
 1,274,000 56.62 56.62 54.95 32,600 37,700 -0.3
10/11/2021
56.62
 1,093,400 56.88 57.14 56.00 69,300 46,600 1.5
09/11/2021
56.88
 2,081,700 55.74 58.11 55.83 5,700 407,700 -26.2
08/11/2021: Cổ tức tiền mặt tỉ lệ: 8.985%
08/11/2021
55.74
 868,700 55.39 56.44 55.39 28,800 107,600 -5.0
05/11/2021
55.39
 993,300 54.96 55.82 54.96 45,000 20,800 1.6
04/11/2021
54.96
 992,700 54.96 56.00 54.96 24,500 110,000 -4.9
03/11/2021
54.96
 1,823,100 56.08 56.60 54.96 121,200 217,300 -6.1
02/11/2021
56.08
 1,515,700 55.48 56.08 55.22 54,200 20,900 2.1
01/11/2021
55.48
 1,777,400 56.00 56.95 55.39 113,600 55,300 3.8
29/10/2021
56.00
 1,712,800 56.77 57.12 55.91 84,300 131,700 -3.1
28/10/2021
56.77
 2,031,200 56.17 57.21 55.39 14,300 87,600 -4.8
27/10/2021
56.17
 1,389,800 55.65 56.77 55.30 11,000 13,500 -0.2
26/10/2021
55.65
 2,025,500 55.82 57.55 55.39 190,400 270,800 -5.2
25/10/2021
55.82
 4,464,000 52.19 55.82 53.66 326,800 251,100 4.8
22/10/2021
52.19
 921,200 51.93 52.62 51.67 21,500 16,600 0.3
21/10/2021
51.93
 746,000 52.36 52.71 51.67 2,900 39,400 -2.2
20/10/2021
52.36
 1,080,800 53.14 53.49 51.67 20,200 28,200 -0.5
19/10/2021
53.14
 2,026,200 51.58 53.40 51.24 24,400 38,200 -0.8
18/10/2021
51.58
 1,436,700 51.76 52.62 51.06 52,500 59,000 -0.4
15/10/2021
51.76
 1,329,600 51.84 52.36 51.50 42,300 17,900 1.5
14/10/2021
51.84
 1,616,100 51.93 52.53 51.84 25,100 74,300 -3.0
13/10/2021
51.93
 1,563,600 53.57 53.57 51.93 10,400 29,700 -1.2
12/10/2021
53.57
 1,317,300 53.66 54.01 52.62 16,200 67,800 -3.2
11/10/2021
53.66
 1,537,400 52.97 53.66 52.36 12,800 18,800 0.2
08/10/2021
52.97
 1,688,100 53.57 54.35 52.62 255,800 103,300 9.4
07/10/2021
53.57
 2,304,900 52.79 54.09 52.45 10,400 104,300 -5.8
06/10/2021
52.79
 1,659,500 51.84 53.23 51.93 7,400 125,300 -7.2
05/10/2021
51.84
 1,146,900 51.50 52.27 51.41 10,300 103,700 -5.6
04/10/2021
51.50
 3,168,000 50.11 52.45 50.20 46,000 265,000 -13.1
01/10/2021
50.11
 1,245,400 50.54 50.63 49.68 1,021,250 1,057,750 -2.1
30/09/2021
50.54
 1,585,700 50.20 51.50 50.54 2,300 63,000 -3.6
29/09/2021
50.20
 1,067,500 50.80 51.06 49.85 10,100 44,400 -2.0
28/09/2021
50.80
 1,677,700 48.90 50.98 48.21 241,200 30,900 12.1
27/09/2021
48.90
 2,063,500 50.89 50.89 48.90 12,300 52,000 -2.3
24/09/2021
50.89
 1,588,700 50.02 51.41 49.85 39,200 61,200 -1.3
23/09/2021
50.02
 1,954,900 51.06 51.50 49.94 22,700 165,200 -8.3
22/09/2021
51.06
 4,575,300 48.21 51.15 48.47 94,600 564,300 -27.3
21/09/2021
48.21
 1,973,900 46.65 48.29 46.04 26,300 16,700 0.5
20/09/2021
46.65
 898,700 46.39 47.34 46.39 18,100 45,900 -1.5
17/09/2021
46.39
 2,249,200 47.17 48.21 46.39 122,600 1,528,700 -75.4
16/09/2021
47.17
 499,100 46.82 47.51 46.74 1,800 19,600 -1.0
15/09/2021
46.82
 829,000 46.74 46.82 45.87 27,200 135,200 -5.8
14/09/2021
46.74
 755,300 47.25 47.60 46.56 74,800 173,300 -5.3
13/09/2021
47.25
 950,400 48.47 48.47 47.25 27,600 300,200 -15.0
10/09/2021
48.47
 921,400 47.51 48.64 47.17 2,200 1,600 0.0
09/09/2021
47.51
 586,800 46.91 47.95 46.74 9,700 32,100 -1.2
08/09/2021
46.91
 1,200,700 47.86 47.95 46.74 14,500 236,800 -12.2
07/09/2021
47.86
 1,459,500 48.81 48.90 47.69 8,000 19,000 -0.6
06/09/2021
48.81
 845,100 49.16 49.50 48.73 81,900 32,000 2.8
01/09/2021
49.16
 1,249,800 49.33 49.59 48.90 283,300 315,800 -1.9
31/08/2021
49.33
 2,580,900 47.60 49.76 48.38 189,900 44,500 8.3
30/08/2021
47.60
 1,461,400 46.22 47.60 46.39 182,152 200,952 -1.0
27/08/2021
46.22
 656,900 45.52 46.39 45.00 79,600 6,400 3.9
26/08/2021
45.52
 591,400 45.61 46.56 45.44 25,000 15,000 0.5
25/08/2021
45.61
 336,100 45.52 45.87 45.09 54,700 54,400 0.0
24/08/2021
45.52
 765,100 45.00 45.52 44.66 220,200 7,500 11.1
23/08/2021
45.00
 1,178,300 46.22 46.22 45.00 377,700 7,200 19.5
20/08/2021
46.22
 1,584,200 47.60 47.86 44.92 101,100 60,000 2.2
19/08/2021
47.60
 779,400 47.34 47.77 47.17 4,000 50,600 -2.6
18/08/2021
47.34
 1,304,200 46.39 47.86 46.65 52,400 36,500 0.9
17/08/2021
46.39
 884,100 46.91 47.00 46.39 66,500 19,500 2.5
16/08/2021
46.91
 1,051,700 47.08 47.51 46.65 26,400 114,600 -4.8
13/08/2021
47.08
 828,900 47.86 47.86 46.65 27,200 144,900 -5.9
12/08/2021
47.86
 1,430,300 46.91 48.03 46.91 178,100 175,800 0.1
11/08/2021
46.91
 1,348,500 46.22 47.43 46.22 229,800 85,500 7.8
10/08/2021
46.22
 694,400 46.65 47.08 46.04 45,100 46,400 -0.1
09/08/2021
46.65
 736,800 46.56 46.91 45.96 74,700 25,300 2.7
06/08/2021
46.56
 1,125,800 46.39 46.74 45.61 350,500 18,600 17.8
05/08/2021
46.39
 659,800 46.56 46.56 45.96 54,300 500 2.9
04/08/2021
46.56
 1,162,100 45.61 46.74 45.61 137,500 3,700 7.2
03/08/2021
45.61
 711,900 45.26 46.30 45.44 95,900 29,500 3.5
02/08/2021
45.26
 981,300 44.23 45.78 44.31 39,900 15,600 1.3
30/07/2021
44.23
 960,300 43.62 44.57 43.62 20,900 10,500 0.5
29/07/2021
43.62
 427,200 43.45 43.88 43.45 18,300 11,500 0.3
28/07/2021
43.45
 320,800 43.71 44.14 43.27 1,200 16,000 -0.7
27/07/2021
43.71
 656,700 43.79 44.49 43.53 53,000 132,800 -4.0
26/07/2021
43.79
 488,800 43.62 44.05 42.84 119,400 43,300 3.8
23/07/2021
43.62
 1,060,900 43.97 44.57 43.62 296,000 199,700 4.9
22/07/2021
43.97
 621,400 42.84 44.14 42.75 86,800 4,000 4.2
21/07/2021
42.84
 372,300 43.19 43.27 42.62 25,000 57,100 -1.6
20/07/2021
43.19
 803,900 41.54 43.19 40.68 150,700 162,100 -0.4
19/07/2021
41.54
 1,039,700 44.14 44.14 41.54 113,300 179,300 -3.3
16/07/2021
44.14
 1,521,200 43.71 44.92 43.88 504,100 582,600 -4.0
15/07/2021
43.71
 886,900 43.27 43.71 42.84 155,800 414,000 -12.8
14/07/2021
43.27
 793,300 43.88 44.31 42.41 88,000 169,800 -4.1

Chính sách bảo mật | Điều khoản sử dụng |