Tập đoàn Bảo Việt (bvh)

76
1.60
(2.15%)
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) 		-6.90 -8.49% 14,123,700 1,152,500 91.2
71.30
86
76
2 tháng
(2026-01-19) 		3.10 4.35% 39,136,200 6,300,700 478.5
67.80
86
76
3 tháng
(2025-12-22) 		18.40 32.86% 63,058,400 4,958,900 386.6
55.30
86
76
6 tháng
(2025-09-22) 		18.96 34.21% 89,884,700 2,463,600 253.0
46.21
86
76
12 tháng
(2025-03-25) 		22.99 44.71% 172,111,200 6,405,718 416.0
38.36
86
76
24 tháng
(2024-04-01) 		33.75 83.04% 329,001,000 6,400,388 416.2
36.91
86
76
36 tháng
(2023-04-05) 		28.49 62.06% 470,396,200 1,442,378 193.4
36.41
86
76
60 tháng
(2021-04-15) 		22.90 44.48% 1,020,396,200 1,817,386 120.8
36.41
86
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2020
38.30
 478,820 38.68 38.81 38.09 12,610 38,510 -1.2
06/08/2020
38.68
 446,440 39.24 39.24 38.51 51,620 6,070 2.1
05/08/2020
39.24
 848,700 38.64 39.41 37.96 279,130 62,190 10.0
04/08/2020
38.64
 741,900 36.85 39.24 37.62 105,770 20,340 3.9
03/08/2020
36.85
 766,120 34.46 36.85 34.46 109,590 39,110 2.9
31/07/2020
34.46
 875,290 34.63 35.06 33.44 178,890 81,330 3.9
30/07/2020
34.63
 413,760 34.21 34.97 34.46 119,900 93,790 1.1
29/07/2020
34.21
 595,950 35.74 35.74 33.78 52,070 212,970 -6.5
28/07/2020
35.74
 731,010 34.59 36.08 34.55 49,430 71,020 -0.9
27/07/2020
34.59
 1,074,090 37.19 37.19 34.59 74,850 165,930 -3.7
24/07/2020
37.19
 822,340 39.15 39.24 36.51 72,740 9,250 2.8
23/07/2020
39.15
 394,690 39.24 39.49 38.81 23,830 75,630 -2.4
22/07/2020
39.24
 641,900 39.83 40.26 39.20 29,750 86,130 -2.6
21/07/2020
39.83
 529,300 40.18 40.26 39.75 66,100 104,610 -1.8
20/07/2020
40.18
 499,110 41.24 41.28 40.18 72,460 167,880 -4.5
17/07/2020
41.24
 641,980 40.94 41.71 40.65 79,380 40,110 1.9
16/07/2020
40.94
 361,820 40.82 40.99 40.52 96,340 101,430 -0.2
15/07/2020
40.82
 611,470 40.56 41.03 40.60 280,900 182,230 4.7
14/07/2020
40.56
 352,890 40.52 40.69 40.13 154,640 25,610 6.1
13/07/2020
40.52
 435,230 40.86 41.24 40.52 124,930 71,800 2.6
10/07/2020
40.86
 561,640 40.73 41.50 40.43 117,760 42,210 3.6
09/07/2020
40.73
 444,710 40.26 40.86 40.26 18,090 34,410 -0.8
08/07/2020
40.26
 225,550 40.26 40.47 39.96 15,720 4,860 0.5
07/07/2020
40.26
 548,920 40.09 40.86 40.18 16,860 25,870 -0.4
06/07/2020
40.09
 435,550 39.66 40.52 39.49 37,310 62,540 -1.2
03/07/2020
39.66
 323,340 40.01 40.09 38.38 18,170 174,280 -7.2
02/07/2020
40.01
 474,710 39.20 40.52 39.11 7,720 89,030 -3.8
01/07/2020
39.20
 538,190 38.81 39.24 38.56 19,490 345,640 -14.9
30/06/2020
38.81
 422,070 39.02 39.71 38.38 21,410 103,310 -3.8
29/06/2020
39.02
 810,560 40.52 40.52 38.90 17,320 130,990 -5.2
26/06/2020
40.52
 272,160 40.94 41.20 40.52 3,680 27,000 -1.1
25/06/2020
40.94
 434,930 40.94 40.94 40.43 26,500 17,910 0.4
24/06/2020
40.94
 515,830 41.46 41.71 40.94 56,220 61,330 -0.2
23/06/2020
41.46
 526,810 41.80 42.14 41.03 71,180 117,060 -2.3
22/06/2020
41.80
 570,410 42.22 42.48 41.37 37,860 35,100 0.1
19/06/2020
42.22
 1,296,450 40.94 42.22 40.94 871,640 387,750 24.0
18/06/2020
40.94
 274,450 40.94 41.24 40.35 39,030 24,290 0.7
17/06/2020
40.94
 487,610 41.97 41.97 40.94 27,430 45,960 -0.9
16/06/2020
41.97
 641,350 40.26 41.97 40.60 201,380 19,970 8.8
15/06/2020
40.26
 1,240,270 41.20 42.18 39.24 197,570 178,420 1.0
12/06/2020
41.20
 1,764,620 41.97 41.97 39.66 89,680 360,930 -12.9
11/06/2020
41.97
 1,531,870 45.04 45.04 41.97 96,580 147,060 -2.6
10/06/2020
45.04
 1,128,810 44.70 45.21 43.84 146,740 106,160 2.2
09/06/2020
44.70
 2,255,000 43.16 45.21 43.42 203,970 225,620 -1.1
08/06/2020
43.16
 1,401,870 42.44 43.93 42.74 68,260 124,920 -2.9
05/06/2020
42.44
 669,340 42.52 42.52 41.88 43,370 180,970 -6.8
04/06/2020
42.52
 690,490 42.56 43.25 42.44 36,870 189,010 -7.6
03/06/2020
42.56
 1,059,760 42.56 42.91 42.14 29,760 445,500 -20.7
02/06/2020
42.56
 1,122,590 43.25 43.59 42.56 113,030 261,070 -7.5
01/06/2020
43.25
 710,180 42.61 43.67 42.74 49,330 48,200 0.1
29/05/2020
42.61
 865,840 42.99 42.99 42.39 40,200 163,180 -6.1
28/05/2020
42.99
 771,840 43.08 43.59 42.48 28,870 8,950 1.0
27/05/2020
43.08
 1,804,210 44.36 45.38 43.08 313,010 228,140 4.3
26/05/2020
44.36
 2,157,490 42.22 44.70 42.01 50,780 277,140 -11.3
25/05/2020
42.22
 618,230 41.92 42.44 41.80 17,570 93,520 -3.7
22/05/2020
41.92
 891,980 42.74 42.99 41.88 60,800 40,560 1.0
21/05/2020
42.74
 1,347,860 42.22 43.50 42.22 189,930 284,710 -4.8
20/05/2020
42.22
 873,620 41.46 42.65 41.20 28,430 164,040 -6.7
19/05/2020
41.46
 999,630 41.63 42.74 41.37 24,540 167,480 -7.0
18/05/2020
41.63
 619,780 41.16 41.97 40.94 30,920 138,790 -5.2
15/05/2020
41.16
 932,240 42.39 42.91 41.11 22,360 78,670 -2.8
14/05/2020
42.39
 963,990 43.08 43.50 42.22 17,500 200,620 -9.2
13/05/2020
43.08
 1,085,990 42.48 44.78 41.41 25,800 95,550 -3.6
12/05/2020
42.48
 1,471,180 41.07 42.65 40.52 27,300 474,460 -22.0
11/05/2020
41.07
 917,750 40.86 41.63 40.94 70,540 338,700 -12.9
08/05/2020
40.86
 1,646,520 40.05 42.14 40.09 35,060 192,390 -7.6
07/05/2020
40.05
 874,170 39.66 40.52 39.24 64,610 471,750 -19.1
06/05/2020
39.66
 587,550 38.38 39.66 37.96 38,730 307,480 -12.1
05/05/2020
38.38
 361,060 37.62 38.38 37.53 41,410 53,690 -0.5
04/05/2020
37.62
 449,700 39.41 39.62 37.62 4,710 120,620 -5.3
29/04/2020
39.41
 312,690 39.32 39.66 38.90 74,480 131,390 -2.6
28/04/2020
39.32
 433,680 39.62 40.01 38.47 112,730 108,800 0.2
27/04/2020
39.62
 287,510 40.09 40.94 39.62 18,740 89,980 -3.3
24/04/2020
40.09
 307,960 40.35 40.52 39.58 8,960 145,440 -6.4
23/04/2020
40.35
 607,220 40.09 41.24 40.09 25,410 134,130 -5.2
22/04/2020
40.09
 398,660 38.90 40.94 37.62 35,440 79,220 -2.0
21/04/2020
38.90
 608,330 40.82 40.82 38.90 24,250 58,960 -1.6
20/04/2020
40.82
 893,750 41.33 41.33 40.26 15,290 8,520 0.3
17/04/2020
41.33
 758,580 41.16 41.80 40.52 21,930 91,330 -3.3
16/04/2020
41.16
 448,560 41.46 41.46 40.26 33,660 58,820 -1.2
15/04/2020
41.46
 699,600 39.41 41.88 40.01 8,510 2,250 0.3
14/04/2020
39.41
 558,310 39.45 39.75 38.56 30,870 114,510 -3.9
13/04/2020
39.45
 688,640 39.24 40.60 39.15 59,640 33,640 1.2
10/04/2020
39.24
 750,810 40.26 41.03 38.85 33,390 173,660 -6.5
09/04/2020
40.26
 803,850 40.77 42.31 40.09 23,560 135,050 -5.5
08/04/2020
40.77
 993,810 40.77 42.22 38.21 61,330 78,520 -0.9
07/04/2020
40.77
 851,500 38.60 40.86 38.13 34,460 50,680 -0.8
06/04/2020
38.60
 1,131,900 36.08 38.60 36.12 32,910 204,330 -7.6
03/04/2020
36.08
 1,120,910 33.74 36.08 34.55 99,790 121,100 -0.9
01/04/2020
33.74
 640,300 31.56 33.74 31.48 40,630 34,650 0.2
31/03/2020
31.56
 805,060 30.71 32.16 30.45 65,030 119,660 -2.0
30/03/2020
30.71
 539,450 32.41 32.41 30.15 9,030 245,200 -8.4
27/03/2020
32.41
 891,510 33.69 34.80 32.41 109,290 179,900 -2.7
26/03/2020
33.69
 1,358,190 31.52 33.69 31.99 54,350 99,490 -1.8
25/03/2020
31.52
 572,360 29.47 31.52 30.88 11,040 221,110 -7.8
24/03/2020
29.47
 656,590 27.55 29.47 27.72 111,260 234,190 -4.2
23/03/2020
27.55
 719,140 29.60 29.85 27.55 39,540 263,830 -7.4
20/03/2020
29.60
 1,738,250 31.65 32.24 29.60 293,050 1,640,760 -48.3
19/03/2020
31.65
 410,470 33.27 33.27 31.39 22,830 108,180 -3.4
18/03/2020
33.27
 359,810 33.27 34.29 33.27 22,830 108,180 -3.4

Chính sách bảo mật | Điều khoản sử dụng |