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)
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
13/07/2021
43.88
 914,200 43.53 44.49 42.84 175,000 189,000 -0.7
12/07/2021
43.53
 1,807,900 45.96 45.96 42.75 267,800 226,900 2.0
09/07/2021
45.96
 1,000,800 47.51 47.95 45.96 94,800 215,800 -6.6
08/07/2021
47.51
 1,036,200 47.17 48.73 47.08 85,300 432,700 -19.2
07/07/2021
47.17
 2,063,400 48.38 48.38 46.48 200,800 465,800 -14.3
06/07/2021
48.38
 2,888,400 50.37 50.89 48.38 138,700 188,600 -2.9
05/07/2021
50.37
 1,030,100 51.15 51.15 49.94 71,100 166,500 -5.9
02/07/2021
51.15
 959,500 51.06 51.84 50.72 29,500 186,600 -9.3
01/07/2021
51.06
 1,073,300 50.54 51.32 50.20 46,600 22,700 1.4
30/06/2021
50.54
 804,400 51.15 51.41 50.54 81,900 57,000 1.5
29/06/2021
51.15
 930,900 51.93 52.10 50.98 84,800 169,700 -5.0
28/06/2021
51.93
 1,030,400 50.46 52.19 50.54 34,100 26,400 0.5
25/06/2021
50.46
 1,040,900 50.20 50.63 49.42 87,100 174,300 -5.0
24/06/2021
50.20
 1,278,900 50.89 51.76 50.11 98,100 241,400 -8.3
23/06/2021
50.89
 1,583,600 51.84 52.36 50.20 13,800 246,800 -13.8
22/06/2021
51.84
 1,477,500 51.67 52.79 51.76 5,000 260,400 -15.4
21/06/2021
51.67
 1,610,800 52.79 52.79 51.24 26,900 239,800 -12.8
18/06/2021
52.79
 1,363,900 53.66 53.92 52.79 58,800 108,200 -3.0
17/06/2021
53.66
 1,926,300 52.19 53.66 51.15 304,800 257,100 2.9
16/06/2021
52.19
 1,462,800 52.97 53.23 51.93 87,100 281,200 -11.8
15/06/2021
52.97
 2,252,500 51.93 53.23 51.67 108,400 207,400 -5.9
14/06/2021
51.93
 3,394,700 49.59 52.53 50.20 147,900 151,700 -0.2
11/06/2021
49.59
 1,430,200 48.03 49.85 48.38 228,500 2,600 13.0
10/06/2021
48.03
 1,007,100 48.81 48.81 47.77 175,900 191,500 -0.8
09/06/2021
48.81
 1,088,500 49.33 49.33 47.60 66,500 244,500 -9.9
08/06/2021
49.33
 1,326,600 50.63 51.50 48.73 23,100 234,400 -12.3
07/06/2021
50.63
 2,320,700 49.42 51.50 49.50 50,900 828,700 -45.2
04/06/2021
49.42
 2,013,000 47.51 49.76 47.60 38,500 194,500 -8.8
03/06/2021
47.51
 823,800 46.39 48.03 46.56 70,000 158,900 -4.8
02/06/2021
46.39
 658,100 46.39 46.48 45.96 12,400 253,200 -12.8
01/06/2021
46.39
 680,900 46.82 47.17 46.22 67,600 126,300 -3.1
31/05/2021
46.82
 653,800 48.03 48.03 46.74 18,100 255,200 -12.8
28/05/2021
48.03
 499,300 48.55 48.55 47.77 66,900 179,300 -6.2
27/05/2021
48.55
 1,109,600 48.03 49.16 44.74 438,900 101,700 18.7
26/05/2021
48.03
 925,900 47.77 48.64 47.77 77,700 93,100 -0.9
25/05/2021
47.77
 939,400 47.00 48.29 46.91 319,900 70,700 13.7
24/05/2021
47.00
 461,100 46.13 47.43 46.74 98,800 41,000 3.1
21/05/2021
46.13
 826,800 45.70 47.51 45.09 124,900 41,300 4.5
20/05/2021
45.70
 1,023,200 46.04 46.22 45.00 10,300 42,000 -1.7
19/05/2021
46.04
 596,100 46.74 46.74 46.04 1,500 50,700 -2.6
18/05/2021
46.74
 663,200 47.25 47.43 46.56 215,500 246,800 -1.7
17/05/2021
47.25
 661,300 48.29 48.47 47.08 23,200 177,000 -8.4
14/05/2021
48.29
 947,900 48.12 48.81 47.95 526,300 215,400 17.4
13/05/2021
48.12
 828,000 49.16 49.16 47.95 162,800 286,200 -6.9
12/05/2021
49.16
 915,400 48.47 49.25 48.03 507,600 178,000 18.5
11/05/2021
48.47
 1,034,700 48.55 49.42 48.12 533,400 61,900 26.8
10/05/2021
48.55
 1,265,100 46.91 48.73 45.70 265,400 144,800 6.9
07/05/2021
46.91
 1,177,400 48.47 48.47 46.82 17,400 401,600 -21.0
06/05/2021
48.47
 719,300 48.73 49.76 48.12 9,800 107,200 -5.5
05/05/2021
48.73
 824,900 48.12 49.33 48.21 46,800 70,100 -1.3
04/05/2021
48.12
 1,157,300 49.59 49.59 47.69 58,600 283,900 -12.6
29/04/2021
49.59
 393,800 49.68 50.11 49.25 82,000 44,400 2.2
28/04/2021
49.68
 553,200 49.25 49.68 48.99 84,000 91,500 -0.4
27/04/2021
49.25
 590,900 49.68 49.76 48.90 81,200 19,700 3.5
26/04/2021
49.68
 895,000 51.06 51.15 49.33 73,700 147,200 -4.2
23/04/2021
51.06
 779,100 50.20 51.06 49.68 96,900 47,800 2.9
22/04/2021
50.20
 1,053,600 51.93 52.36 50.20 108,600 98,100 0.6
20/04/2021
51.93
 1,224,900 51.50 52.79 51.32 84,600 42,700 2.5
19/04/2021
51.50
 711,700 50.11 51.67 49.94 36,900 61,700 -1.4
16/04/2021
50.11
 1,365,000 51.50 51.93 49.76 40,400 280,500 -13.9
15/04/2021
51.50
 1,388,500 52.53 53.14 51.50 43,200 464,600 -25.2
14/04/2021
52.53
 1,345,100 52.62 52.62 51.67 90,500 192,400 -6.1
13/04/2021
52.62
 1,533,800 54.01 54.09 52.19 56,700 162,600 -6.4
12/04/2021
54.01
 1,036,800 54.01 54.35 53.23 66,100 43,300 1.4

Chính sách bảo mật | Điều khoản sử dụng |