Tập đoàn Bảo Việt (bvh)

75.20
-0.50
(-0.66%)
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
(2026-02-23) 		-5.60 -6.89% 13,167,200 1,240,500 97.8
71.30
86
75.20
2 tháng
(2026-01-19) 		4.40 6.17% 38,179,700 6,388,700 485.1
67.80
86
75.20
3 tháng
(2025-12-18) 		22.30 41.76% 62,733,200 5,015,400 391.5
53.40
86
75.20
6 tháng
(2025-09-19) 		18.89 33.25% 89,328,500 2,319,800 246.1
46.21
86
75.20
12 tháng
(2025-03-24) 		24.48 47.80% 171,678,300 6,482,118 422.1
38.36
86
75.20
24 tháng
(2024-03-28) 		34.19 82.36% 328,960,300 6,409,688 419.4
36.91
86
75.20
36 tháng
(2023-04-03) 		29.84 65.06% 469,890,000 1,580,195 202.5
36.41
86
75.20
60 tháng
(2021-04-13) 		23.08 43.86% 1,022,318,600 1,697,586 114.8
36.41
86
75.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |