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)
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
09/04/2021
54.01
 551,500 54.01 54.52 53.49 62,300 40,900 1.3
08/04/2021
54.01
 713,300 54.87 55.13 53.66 48,900 68,500 -1.2
07/04/2021
54.87
 2,403,200 53.31 55.22 53.31 94,500 117,700 -1.5
06/04/2021
53.31
 938,700 52.53 53.66 52.19 36,600 68,600 -2.0
05/04/2021
52.53
 1,021,500 53.49 54.52 52.53 60,500 537,500 -29.1
02/04/2021
53.49
 1,382,400 52.71 54.18 52.97 70,600 69,400 0.1
01/04/2021
52.71
 1,192,800 51.58 52.79 51.50 70,700 30,500 2.4
31/03/2021
51.58
 571,200 51.93 52.01 51.15 37,200 305,300 -16.0
30/03/2021
51.93
 882,200 51.24 52.36 51.41 71,700 389,800 -19.1
29/03/2021
51.24
 522,800 50.54 51.32 50.63 29,600 28,600 0.1
26/03/2021
50.54
 788,600 51.41 51.50 49.33 27,800 71,400 -2.5
25/03/2021
51.41
 615,600 51.50 51.84 51.06 5,400 37,100 -1.9
24/03/2021
51.50
 1,152,100 53.40 53.40 50.89 51,400 61,400 -0.6
23/03/2021
53.40
 868,900 53.83 54.01 52.88 2,900 66,200 -3.9
22/03/2021
53.83
 1,133,700 52.79 54.61 53.75 35,900 65,400 -1.8
19/03/2021
52.79
 3,085,100 52.53 55.13 52.53 62,000 564,000 -30.6
18/03/2021
52.53
 958,800 51.58 52.62 51.84 7,500 273,400 -16.1
17/03/2021
51.58
 391,200 51.58 51.76 51.24 4,400 17,300 -0.8
16/03/2021
51.58
 379,700 52.01 52.27 51.24 23,200 47,400 -1.4
15/03/2021
52.01
 393,400 52.36 52.45 51.93 3,800 38,200 -2.1
12/03/2021
52.36
 675,600 52.36 53.14 51.93 17,000 159,400 -8.6
11/03/2021
52.36
 561,200 51.58 52.53 52.01 16,200 73,200 -3.4
10/03/2021
51.58
 464,200 50.98 51.93 50.63 19,300 152,300 -7.9
09/03/2021
50.98
 570,700 51.15 51.15 50.11 22,800 245,800 -13.1
08/03/2021
51.15
 784,000 51.06 52.01 51.06 2,400 410,000 -24.2
05/03/2021
51.06
 744,100 51.93 51.93 50.63 2,600 265,700 -15.6
04/03/2021
51.93
 491,000 53.05 53.57 51.50 37,300 77,600 -2.5
03/03/2021
53.05
 489,900 53.49 53.66 52.97 3,100 124,200 -7.5
02/03/2021
53.49
 996,300 53.49 54.52 53.23 31,100 216,500 -11.5
01/03/2021
53.49
 941,100 51.15 53.66 51.41 28,500 21,000 0.4
26/02/2021
51.15
 556,000 51.58 51.58 50.89 27,200 75,100 -2.8
25/02/2021
51.58
 676,100 51.67 52.36 51.06 60,200 60,000 0.0
24/02/2021
51.67
 603,300 52.36 52.97 51.32 9,200 37,400 -1.7
23/02/2021
52.36
 954,000 52.88 52.88 51.67 7,000 273,800 -16.1
22/02/2021
52.88
 585,300 53.23 53.40 52.36 10,400 73,700 -3.9
19/02/2021
53.23
 424,400 53.57 53.57 52.71 22,000 69,600 -2.9

Chính sách bảo mật | Điều khoản sử dụng |