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)
18/02/2021
53.57
 803,300 53.57 53.75 52.36 16,800 76,800 -3.7
17/02/2021
53.57
 872,100 51.84 53.57 51.93 97,900 124,700 -1.6
09/02/2021
51.84
 743,300 49.68 51.84 49.33 325,600 74,000 15.1
08/02/2021
49.68
 914,200 51.93 52.79 48.55 11,500 88,000 -4.5
05/02/2021
51.93
 588,100 50.28 52.10 50.63 41,000 56,200 -0.9
04/02/2021
50.28
 922,900 50.63 51.84 50.28 48,600 512,500 -27.3
03/02/2021
50.63
 810,900 47.34 50.63 48.47 17,800 87,600 -3.9
02/02/2021
47.34
 573,400 46.30 48.03 45.26 44,900 23,400 1.2
01/02/2021
46.30
 1,216,900 48.90 49.76 46.22 80,100 959,500 -49.0
29/01/2021
48.90
 1,069,500 46.74 49.50 44.14 115,000 82,500 1.8
28/01/2021
46.74
 1,256,500 50.20 50.20 46.74 107,800 147,500 -2.1
27/01/2021
50.20
 931,000 52.36 52.62 49.50 71,200 78,700 -0.4
26/01/2021
52.36
 1,166,900 55.39 55.39 51.93 30,700 239,000 -12.7
25/01/2021
55.39
 695,400 56.00 56.00 55.39 43,300 118,200 -4.8
22/01/2021
56.00
 685,900 56.86 57.29 55.39 38,800 80,600 -2.7
21/01/2021
56.86
 638,500 55.65 57.12 55.48 79,200 76,100 0.2
20/01/2021
55.65
 1,133,400 56.26 56.43 52.45 161,400 58,600 6.5
19/01/2021
56.26
 1,798,900 59.37 59.72 55.22 664,100 791,400 -8.4
18/01/2021
59.37
 1,008,300 60.06 60.32 59.03 23,400 47,600 -1.7
15/01/2021
60.06
 1,399,200 60.58 60.76 59.63 31,000 276,600 -17.0
14/01/2021
60.58
 710,400 60.93 61.28 59.03 17,100 124,700 -7.5
13/01/2021
60.93
 1,738,600 59.03 61.62 59.28 102,600 84,700 1.3
12/01/2021
59.03
 641,100 58.94 59.20 58.07 40,500 35,200 0.4
11/01/2021
58.94
 1,106,000 59.11 59.98 57.90 78,000 274,200 -13.3
08/01/2021
59.11
 1,639,800 57.99 59.72 58.51 87,800 253,900 -11.4
07/01/2021
57.99
 898,000 57.55 58.33 57.55 30,800 92,600 -4.1
06/01/2021
57.55
 1,472,400 57.12 58.68 57.12 87,500 297,400 -14.0
05/01/2021
57.12
 1,018,200 57.38 57.38 56.60 35,900 276,600 -15.9
04/01/2021
57.38
 1,192,300 57.12 58.42 56.77 344,800 321,800 1.6
31/12/2020
57.12
 1,317,310 56.26 57.81 55.39 116,610 20,100 6.3
30/12/2020
56.26
 1,719,280 57.99 58.68 55.82 240,610 275,030 -2.1
29/12/2020
57.99
 1,342,220 55.39 57.99 54.70 782,580 107,770 44.3
28/12/2020
55.39
 2,393,040 53.57 56.43 53.57 552,070 175,250 24.1
25/12/2020
53.57
 2,812,050 50.54 54.01 50.46 70,540 34,960 2.3
24/12/2020
50.54
 1,191,350 50.72 51.58 49.33 244,310 128,500 6.8
23/12/2020
50.72
 1,934,620 49.25 51.93 49.25 49,200 108,570 -3.4
22/12/2020
49.25
 871,000 49.42 49.68 49.16 34,500 199,570 -9.4
21/12/2020
49.42
 1,266,240 49.42 50.02 49.25 242,760 287,900 -2.5
18/12/2020
49.42
 1,271,560 49.33 49.94 48.99 84,620 589,140 -28.8
17/12/2020
49.33
 1,212,490 50.72 50.72 49.33 39,560 33,460 0.4
16/12/2020
50.72
 937,270 50.37 50.72 50.02 84,770 130,490 -2.7
15/12/2020
50.37
 1,522,230 50.72 51.41 50.20 24,080 408,210 -22.5
14/12/2020
50.72
 1,530,650 49.76 51.41 49.59 37,480 363,650 -18.9
11/12/2020
49.76
 1,161,870 49.07 49.76 48.47 41,870 355,580 -17.7
10/12/2020
49.07
 1,116,050 50.11 50.20 48.90 16,150 199,730 -10.5
09/12/2020
50.11
 1,283,610 49.85 50.63 49.59 271,290 98,380 10.0
08/12/2020
49.85
 1,601,980 48.47 50.37 48.81 34,880 104,410 -4.0
07/12/2020
48.47
 565,990 47.95 48.73 47.86 30,620 44,460 -0.8
04/12/2020
47.95
 545,990 48.81 49.16 47.86 13,170 92,270 -4.4
03/12/2020
48.81
 639,210 48.29 49.16 48.47 17,860 23,230 -0.3
02/12/2020
48.29
 686,600 47.77 48.29 47.51 57,290 19,910 2.1
01/12/2020
47.77
 992,550 47.60 48.03 46.48 250,280 170,350 4.4
30/11/2020
47.60
 974,780 48.29 48.90 47.60 61,900 362,130 -16.7
27/11/2020
48.29
 747,250 47.25 48.29 47.43 171,940 130,960 2.2
26/11/2020
47.25
 892,770 47.77 47.86 47.08 28,010 276,300 -13.6
25/11/2020
47.77
 844,330 48.29 48.90 47.60 12,720 22,320 -0.5
24/11/2020
48.29
 1,569,950 49.16 50.20 46.74 97,290 47,710 2.8
23/11/2020
49.16
 859,800 49.16 49.25 48.47 79,010 170,010 -5.1
20/11/2020
49.16
 460,010 49.25 49.59 48.99 5,470 11,810 -0.4
19/11/2020
49.25
 1,615,620 47.86 49.76 47.60 58,160 167,090 -6.1
18/11/2020
47.86
 1,049,940 47.34 48.21 47.08 74,450 68,210 0.4
17/11/2020
47.34
 590,000 46.74 47.51 46.48 61,370 72,020 -0.6
16/11/2020
46.74
 1,160,320 47.77 48.03 46.65 123,370 86,000 2.0
13/11/2020
47.77
 1,229,580 46.74 48.12 46.74 351,920 73,390 15.3
12/11/2020
46.74
 621,470 46.13 46.74 45.96 37,540 4,400 1.8
11/11/2020
46.13
 725,960 46.30 46.82 45.70 112,510 3,300 5.8
10/11/2020
46.30
 992,420 45.78 46.65 45.96 342,240 2,840 18.1
09/11/2020
45.78
 947,000 45.00 46.04 45.00 259,010 86,280 9.1
06/11/2020
45.00
 423,060 45.18 45.35 44.57 8,020 90,840 -4.3
05/11/2020
45.18
 477,620 45.52 46.13 45.18 196,630 38,810 8.3
04/11/2020
45.52
 691,310 45.00 45.87 44.49 61,900 35,670 1.4
03/11/2020
45.00
 759,870 44.14 45.18 44.31 158,100 24,550 6.9
02/11/2020
44.14
 404,520 43.71 44.31 42.49 36,230 12,730 1.2
30/10/2020
43.71
 737,940 43.45 43.97 42.80 68,060 137,620 -3.5
29/10/2020
43.45
 1,239,150 42.84 43.97 42.15 216,320 14,430 10.0
28/10/2020
42.84
 1,554,490 45.87 45.87 42.84 45,920 288,880 -12.6
27/10/2020
45.87
 960,170 46.65 46.91 45.52 785,960 736,690 2.6
26/10/2020
46.65
 1,570,570 48.03 48.90 46.65 173,770 34,290 7.7
23/10/2020
48.03
 1,487,560 47.00 48.38 47.00 273,230 200,830 4.1
22/10/2020
47.00
 1,581,840 45.00 47.08 44.14 194,580 178,130 1.0
21/10/2020
45.00
 1,321,570 46.74 46.74 45.00 43,230 205,790 -8.7
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
46.74
 980,240 47.34 47.86 45.78 106,320 166,900 -3.1
19/10/2020
47.34
 1,599,020 45.98 47.77 47.00 207,380 89,180 6.6
16/10/2020
45.98
 1,483,160 46.06 46.06 44.87 1,429,570 1,396,970 1.7
15/10/2020
46.06
 1,663,940 46.40 46.74 45.38 362,140 38,570 17.5
14/10/2020
46.40
 1,146,350 45.81 46.66 46.06 387,990 57,110 17.9
13/10/2020
45.81
 2,057,180 45.12 46.66 45.21 330,510 236,270 5.1
12/10/2020
45.12
 3,903,200 42.48 45.21 42.74 97,100 157,790 -3.2
09/10/2020
42.48
 440,560 42.52 42.82 42.05 260 2,570 -0.1
08/10/2020
42.52
 686,840 42.52 43.33 42.31 53,090 42,590 0.5
07/10/2020
42.52
 1,472,800 41.50 42.82 41.11 100,190 270 5.0
06/10/2020
41.50
 731,120 40.94 41.75 41.11 111,440 250 5.4
05/10/2020
40.94
 926,830 41.37 41.41 40.94 70,750 16,490 2.6
02/10/2020
41.37
 657,470 41.67 41.88 40.26 91,450 30,780 2.9
01/10/2020
41.67
 254,320 41.54 41.84 41.54 96,680 4,990 4.5
30/09/2020
41.54
 471,690 40.94 41.63 40.77 35,030 9,050 1.3
29/09/2020
40.94
 1,113,070 42.39 42.52 40.94 43,720 83,660 -2.0
28/09/2020
42.39
 538,880 42.22 42.91 42.05 77,170 102,690 -1.3
25/09/2020
42.22
 538,610 42.05 42.31 41.80 225,790 122,780 5.1
24/09/2020
42.05
 613,090 42.52 42.52 41.80 131,530 53,120 3.9

Chính sách bảo mật | Điều khoản sử dụng |