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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |