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)
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
04/12/2019
56.98
 130,450 56.89 57.24 55.53 19,070 53,860 -2.3
03/12/2019
56.89
 199,420 58.43 58.69 56.72 33,550 68,360 -2.4
02/12/2019
58.43
 88,870 59.97 60.48 58.43 12,130 15,490 -0.2
29/11/2019
59.97
 67,070 59.79 60.05 59.54 19,250 11,440 0.5
28/11/2019
59.79
 114,250 60.56 60.99 59.62 17,230 7,180 0.7
27/11/2019
60.56
 108,940 60.90 61.33 60.56 19,430 28,520 -0.6
26/11/2019
60.90
 121,720 61.50 61.76 60.90 58,970 57,700 0.1
25/11/2019
61.50
 112,070 60.48 61.59 60.48 65,950 12,900 3.8
22/11/2019
60.48
 135,120 60.14 61.16 60.05 60,400 35,720 1.8
21/11/2019
60.14
 195,650 61.50 61.50 60.14 5,740 30,050 -1.7
20/11/2019
61.50
 118,680 61.84 61.84 61.33 40,440 41,280 -0.1
19/11/2019
61.84
 179,930 62.27 62.27 61.76 106,680 129,510 -1.7
18/11/2019
62.27
 110,590 62.44 62.70 62.18 65,560 14,720 3.7
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
62.44
 118,990 61.84 63.04 62.01 14,550 6,230 0.6
14/11/2019
61.84
 105,870 61.42 61.93 61.08 18,110 14,630 0.3
13/11/2019
61.42
 194,320 62.09 62.26 61.08 12,460 11,490 0.1
12/11/2019
62.09
 136,550 61.93 62.26 61.42 24,340 39,990 -1.1
11/11/2019
61.93
 135,680 61.93 62.52 61.59 37,410 30,200 0.5
08/11/2019
61.93
 164,590 62.35 62.68 61.84 24,170 15,610 0.6
07/11/2019
62.35
 192,310 63.19 63.19 62.26 23,460 29,520 -0.4
06/11/2019
63.19
 201,360 63.27 63.44 62.85 77,770 14,510 4.8
05/11/2019
63.27
 365,140 62.26 63.52 62.09 159,680 31,930 9.6
04/11/2019
62.26
 232,940 62.26 62.85 61.93 12,950 11,080 0.1
01/11/2019
62.26
 410,880 60.66 62.35 60.66 75,850 97,880 -1.6
31/10/2019
60.66
 318,850 59.57 61.34 60.08 46,450 30,760 1.1
30/10/2019
59.57
 146,510 59.65 60.33 59.49 13,020 40,930 -2.0
29/10/2019
59.65
 99,310 59.74 59.91 59.57 259,930 265,610 -0.4
28/10/2019
59.74
 216,540 60.16 60.16 59.40 62,670 147,090 -6.0
25/10/2019
60.16
 73,560 59.49 60.24 59.49 21,340 17,830 0.3
24/10/2019
59.49
 84,560 59.57 59.74 59.32 133,380 133,140 0.0
23/10/2019
59.57
 76,080 59.32 60.08 59.23 230,770 227,600 0.2
22/10/2019
59.32
 124,850 59.57 59.57 59.07 26,100 8,250 1.3
21/10/2019
59.57
 101,280 60.08 60.24 59.32 32,390 44,710 -0.9
18/10/2019
60.08
 61,890 59.99 60.24 59.99 42,410 27,680 1.1
17/10/2019
59.99
 135,060 60.41 60.41 59.99 54,690 65,820 -0.8
16/10/2019
60.41
 104,680 60.24 60.58 60.16 57,200 33,590 1.7
15/10/2019
60.24
 106,480 60.58 60.75 60.16 39,770 46,670 -0.5
14/10/2019
60.58
 101,310 60.66 60.83 60.58 42,220 20,710 1.6
11/10/2019
60.66
 69,830 60.16 61.42 60.16 12,800 6,600 0.5
10/10/2019
60.16
 119,930 59.91 60.41 59.74 7,300 48,230 -2.9
09/10/2019
59.91
 108,940 60.50 60.50 59.57 180 28,970 -2.0
08/10/2019
60.50
 133,110 59.49 60.58 59.74 29,060 31,160 -0.2
07/10/2019
59.49
 377,380 61.25 61.42 59.49 16,810 138,230 -8.8
04/10/2019
61.25
 236,400 62.68 62.94 61.25 29,440 76,380 -3.4
03/10/2019
62.68
 145,590 62.94 62.94 61.51 870 6,600 -0.4
02/10/2019
62.94
 140,250 63.69 63.95 62.85 23,200 10,620 0.9
01/10/2019
63.69
 223,610 62.94 64.28 62.94 59,360 6,060 4.0
30/09/2019
62.94
 538,970 61.67 63.86 61.84 16,100 7,280 0.7
27/09/2019
61.67
 312,160 60.83 62.01 60.66 82,450 62,800 1.5
26/09/2019
60.83
 216,600 60.66 61.25 60.41 10,460 22,050 -0.8
25/09/2019
60.66
 285,900 61.59 61.59 60.66 6,150 42,430 -2.6
24/09/2019
61.59
 82,690 61.51 61.93 61.17 24,990 11,400 1.0
23/09/2019
61.51
 106,260 60.58 61.84 61.17 31,490 15,230 1.2
20/09/2019
60.58
 1,437,250 62.01 62.01 60.58 27,850 1,388,480 -98.3
19/09/2019
62.01
 115,760 62.01 62.26 61.59 37,420 27,160 0.8
18/09/2019
62.01
 79,090 61.67 62.18 61.67 22,600 17,760 0.4
17/09/2019
61.67
 99,630 62.09 62.18 61.67 29,850 54,210 -1.8
16/09/2019
62.09
 82,100 62.52 62.68 61.84 29,120 38,490 -0.7
13/09/2019
62.52
 95,610 62.18 62.77 61.67 17,750 1,370 1.2
12/09/2019
62.18
 86,800 60.75 62.68 60.75 12,800 2,390 0.8
11/09/2019
60.75
 142,170 60.83 61.34 60.50 27,450 121,450 -6.8
10/09/2019
60.83
 226,180 63.10 63.10 60.66 22,890 204,400 -13.3
09/09/2019
63.10
 54,720 63.52 63.52 62.85 13,610 38,250 -1.8
06/09/2019
63.52
 41,090 63.95 64.37 63.52 6,690 1,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |