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)
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
17/03/2020
33.27
 259,670 32.84 34.12 31.13 43,010 44,420 -0.0
16/03/2020
32.84
 256,330 34.50 34.97 32.84 32,200 118,850 -3.5
13/03/2020
34.50
 771,590 36.21 36.21 33.69 53,940 399,910 -13.7
12/03/2020
36.21
 333,240 38.90 38.90 36.21 23,950 134,370 -4.7
11/03/2020
38.90
 333,320 41.54 43.16 38.64 44,080 128,670 -4.0
10/03/2020
41.54
 379,820 43.76 44.36 40.73 39,500 251,650 -10.3
09/03/2020
43.76
 223,930 47.00 47.00 43.76 19,370 66,000 -2.4
06/03/2020
47.00
 140,150 47.09 47.34 46.57 32,260 69,470 -2.0
05/03/2020
47.09
 180,900 47.51 47.94 47.00 235,050 252,080 -0.9
04/03/2020
47.51
 98,150 47.51 47.51 46.91 20,890 12,590 0.5
03/03/2020
47.51
 134,260 46.66 47.60 46.83 48,300 40,260 0.5
02/03/2020
46.66
 150,220 46.83 47.34 46.66 80,300 132,630 -2.9
28/02/2020
46.83
 225,310 48.11 48.11 46.49 51,970 109,000 -3.1
27/02/2020
48.11
 240,770 47.34 48.11 46.57 208,070 357,090 -8.4
26/02/2020
47.34
 258,550 48.54 48.54 47.34 30,990 74,760 -2.4
25/02/2020
48.54
 98,010 47.77 48.54 47.34 10,570 14,730 -0.2
24/02/2020
47.77
 211,810 49.90 49.90 46.49 22,130 32,030 -0.6
21/02/2020
49.90
 369,290 49.05 51.01 49.05 18,910 64,990 -2.7
20/02/2020
49.05
 281,140 48.11 49.47 48.11 25,600 237,570 -12.1
19/02/2020
48.11
 159,970 47.85 48.62 47.34 11,770 141,660 -7.3
18/02/2020
47.85
 313,670 48.11 48.88 47.77 22,050 233,720 -11.9
17/02/2020
48.11
 178,000 48.62 49.05 48.11 37,250 54,070 -0.9
14/02/2020
48.62
 215,320 49.05 49.22 48.62 33,800 172,920 -8.0
13/02/2020
49.05
 145,610 49.05 49.73 48.88 28,430 92,100 -3.7
12/02/2020
49.05
 192,330 49.30 50.58 48.96 36,540 149,940 -6.6
11/02/2020
49.30
 210,080 49.05 49.47 48.88 105,940 169,060 -3.6
10/02/2020
49.05
 208,410 51.01 51.01 48.79 82,110 150,380 -3.9
07/02/2020
51.01
 158,980 49.81 51.01 49.99 98,380 52,770 2.7
06/02/2020
49.81
 176,570 48.45 49.81 48.71 63,990 57,030 0.4
05/02/2020
48.45
 298,760 47.51 48.71 47.60 214,810 157,010 3.3
04/02/2020
47.51
 312,880 47.43 48.62 47.00 195,130 167,040 1.6
03/02/2020
47.43
 270,730 50.16 50.16 46.66 73,290 82,480 -0.5
31/01/2020
50.16
 176,570 53.82 55.10 50.16 26,040 21,420 0.3
30/01/2020
53.82
 335,430 57.15 57.15 53.31 93,580 198,370 -6.7
22/01/2020
57.15
 156,250 56.21 57.15 55.62 61,970 51,120 0.7
21/01/2020
56.21
 119,020 55.79 56.21 55.62 41,830 79,540 -2.5
20/01/2020
55.79
 107,680 56.21 56.47 55.53 33,130 46,150 -0.8
17/01/2020
56.21
 131,930 56.30 56.38 56.04 66,300 40,150 1.7
16/01/2020
56.30
 157,100 56.21 56.55 56.13 109,990 72,900 2.4
15/01/2020
56.21
 92,440 56.30 56.64 55.70 61,700 44,510 1.1
14/01/2020
56.30
 171,640 56.89 57.15 55.44 36,030 86,210 -3.3
13/01/2020
56.89
 63,230 57.15 57.15 56.72 47,650 38,650 0.6
10/01/2020
57.15
 136,260 55.53 57.41 55.44 30,080 21,650 0.6
09/01/2020
55.53
 157,250 56.30 57.32 55.53 67,290 114,260 -3.1
08/01/2020
56.30
 163,230 57.58 57.58 56.04 9,070 27,370 -1.2
07/01/2020
57.58
 67,160 57.66 58.00 57.49 23,440 13,360 0.7
06/01/2020
57.66
 129,160 58.52 58.52 57.66 46,370 31,830 1.0
03/01/2020
58.52
 59,290 58.86 59.20 58.43 20,660 9,700 0.8
02/01/2020
58.86
 87,010 58.52 59.28 58.52 45,300 34,480 0.8
31/12/2019
58.52
 85,290 59.20 60.14 58.52 41,140 9,070 2.2
30/12/2019
59.20
 137,330 58.69 59.28 58.43 91,640 14,340 5.3
27/12/2019
58.69
 126,510 58.00 59.62 57.92 102,090 89,070 0.9
26/12/2019
58.00
 182,140 58.60 58.60 57.58 46,140 88,890 -2.9
25/12/2019
58.60
 165,220 59.37 59.88 58.60 2,070 820 0.1
24/12/2019
59.37
 185,890 61.42 61.84 59.20 23,540 64,530 -2.9
23/12/2019
61.42
 325,140 61.84 62.52 61.42 317,300 303,580 1.0
20/12/2019
61.84
 957,620 60.99 62.78 60.99 896,520 791,600 7.7
19/12/2019
60.99
 193,310 62.27 63.46 60.99 60,550 58,120 0.2
18/12/2019
62.27
 292,770 61.59 63.63 61.07 207,540 123,940 6.1
17/12/2019
61.59
 378,650 62.01 63.46 61.59 235,600 140,430 7.0
16/12/2019
62.01
 434,040 58.00 62.01 58.00 218,560 111,440 7.7
13/12/2019
58.00
 137,540 58.00 58.26 57.15 13,800 80,710 -4.5
12/12/2019
58.00
 169,360 58.00 58.34 57.66 22,320 104,560 -5.6
11/12/2019
58.00
 91,410 57.75 58.43 57.58 28,820 39,730 -0.7
10/12/2019
57.75
 267,860 56.04 58.77 56.30 13,940 94,190 -5.4
09/12/2019
56.04
 120,840 56.13 56.30 55.79 61,710 74,000 -0.8
06/12/2019
56.13
 108,190 56.47 56.47 55.44 18,750 28,870 -0.7
05/12/2019
56.47
 105,160 56.98 57.75 56.30 20,120 51,980 -2.1

Chính sách bảo mật | Điều khoản sử dụng |