Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
42.52
 651,310 42.56 42.99 42.39 71,080 37,890 1.7
22/09/2020
42.56
 880,580 42.18 42.91 41.80 116,020 9,450 5.3
21/09/2020
42.18
 980,320 41.54 42.56 41.63 87,300 41,400 2.2
18/09/2020
41.54
 950,600 41.28 41.97 41.46 13,750 438,510 -20.7
17/09/2020
41.28
 521,720 41.07 41.28 40.94 34,410 32,940 0.1
16/09/2020
41.07
 362,290 40.99 41.11 40.90 11,690 22,540 -0.5
15/09/2020
40.99
 517,470 41.46 41.63 40.94 3,640 74,540 -3.4
14/09/2020
41.46
 546,410 40.65 42.22 40.69 5,940 19,770 -0.7
11/09/2020
40.65
 1,033,830 41.20 41.20 40.35 23,080 131,860 -5.2
10/09/2020
41.20
 1,823,420 42.05 42.65 41.11 8,560 151,800 -6.9
09/09/2020
42.05
 684,210 42.56 42.56 41.63 40,150 18,840 1.0
08/09/2020
42.56
 996,740 41.84 42.65 41.67 116,620 64,590 2.6
07/09/2020
41.84
 1,640,520 43.76 44.27 41.84 109,520 47,060 3.1
04/09/2020
43.76
 1,202,750 44.10 44.10 42.74 270,110 70,700 10.2
03/09/2020
44.10
 1,133,940 43.93 44.44 43.67 301,190 47,360 13.1
01/09/2020
43.93
 1,763,210 42.56 44.01 42.31 273,210 14,230 13.2
31/08/2020
42.56
 2,226,020 40.99 42.91 41.16 68,920 38,860 1.5
28/08/2020
40.99
 1,183,880 40.60 41.28 40.30 61,050 97,180 -1.7
27/08/2020
40.60
 585,730 40.60 40.77 40.26 98,110 13,500 4.0
26/08/2020
40.60
 548,640 40.43 40.86 40.26 73,150 16,460 2.7
25/08/2020
40.43
 1,069,560 40.01 41.11 40.39 7,350 37,620 -1.4
24/08/2020
40.01
 948,780 39.11 40.18 39.28 32,690 68,150 -1.6
21/08/2020
39.11
 438,610 38.64 39.20 38.64 52,500 21,340 1.4
20/08/2020
38.64
 378,780 38.64 39.07 38.17 35,480 30,780 0.2
19/08/2020
38.64
 348,070 38.04 38.73 38.04 60,140 24,830 1.6
18/08/2020
38.04
 762,020 38.81 38.98 37.96 18,080 408,200 -17.6
17/08/2020
38.81
 230,300 39.11 39.11 38.56 5,010 150 0.2
14/08/2020
39.11
 584,630 40.05 40.09 39.02 19,600 150,270 -6.1
13/08/2020
40.05
 920,670 38.77 40.60 38.81 13,450 51,500 -1.8
12/08/2020
38.77
 333,050 38.60 39.02 38.38 1,050 6,900 -0.3
11/08/2020
38.60
 216,390 38.73 38.94 38.56 22,980 7,300 0.7
10/08/2020
38.73
 364,040 38.30 38.98 38.38 38,840 15,270 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |