Tập đoàn Bảo Việt (bvh)

68.80
-0.20
(-0.29%)
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
(2025-12-29) 		9.20 15.38% 31,510,300 841,800 65.5
56.80
76
68.80
2 tháng
(2025-12-01) 		17.50 33.98% 41,785,000 -120,800 14.4
51.50
76
68.80
3 tháng
(2025-10-30) 		19.35 38.98% 52,137,700 -832,300 -24.1
49.65
76
68.80
6 tháng
(2025-08-01) 		19.94 40.65% 91,763,300 -1,705,631 -68.8
46.21
76
68.80
12 tháng
(2025-02-03) 		19.16 38.43% 170,639,200 2,872,302 129.0
38.36
76
68.80
24 tháng
(2024-02-15) 		29.41 74.27% 320,219,500 2,347,928 98.4
36.91
76
68.80
36 tháng
(2023-02-13) 		23.61 52% 452,164,900 -1,387,653 -66.7
36.41
76
68.80
60 tháng
(2021-02-23) 		16.64 31.78% 1,025,168,900 -6,478,314 -452.0
36.41
76
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |