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)
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
05/09/2019
63.95
 49,380 63.95 64.20 63.69 24,450 10,900 1.0
04/09/2019
63.95
 127,710 63.52 64.37 63.10 49,830 19,150 2.3
03/09/2019
63.52
 78,770 63.95 64.62 63.52 9,060 56,040 -3.6
30/08/2019
63.95
 64,770 63.95 64.79 63.95 13,690 11,440 0.2
29/08/2019
63.95
 166,240 64.96 64.96 63.95 9,780 83,340 -5.6
28/08/2019
64.96
 89,400 64.79 65.21 64.37 38,190 41,270 -0.2
27/08/2019
64.79
 107,890 65.46 65.46 64.79 44,020 59,260 -1.2
26/08/2019
65.46
 85,800 66.05 66.05 64.87 33,350 12,740 1.6
23/08/2019
66.05
 91,040 66.22 66.30 65.21 39,270 40,440 -0.1
22/08/2019
66.22
 144,600 65.46 67.14 65.63 48,570 38,290 0.8
21/08/2019
65.46
 85,620 64.79 65.46 64.70 840 21,720 -1.6
20/08/2019
64.79
 128,690 65.38 65.54 64.37 18,110 25,560 -0.6
19/08/2019
65.38
 42,400 64.87 65.54 64.62 9,630 17,110 -0.6
16/08/2019
64.87
 144,210 65.96 65.96 64.79 11,950 78,740 -5.2
15/08/2019
65.96
 92,830 66.05 66.05 64.62 2,270 17,510 -1.2
14/08/2019
66.05
 88,740 65.04 66.39 65.29 56,110 3,430 4.1
13/08/2019
65.04
 158,390 65.63 65.63 64.87 63,680 36,480 2.1
12/08/2019
65.63
 38,810 65.63 65.88 65.63 9,900 6,760 0.2
09/08/2019
65.63
 105,190 67.23 67.23 65.63 15,370 32,450 -1.4
08/08/2019
67.23
 193,150 63.52 67.31 63.52 94,700 48,320 3.7
07/08/2019
63.52
 100,880 64.79 65.88 63.19 17,470 44,320 -2.0
06/08/2019
64.79
 173,600 66.13 66.13 64.79 37,760 101,370 -4.9
05/08/2019
66.13
 359,980 69.84 69.84 65.80 109,240 305,280 -16.0
02/08/2019
69.84
 268,720 70.85 70.85 69.84 16,000 529,730 -42.7
01/08/2019
70.85
 147,320 70.68 71.52 70.34 9,160 89,890 -6.8
31/07/2019
70.68
 117,780 71.77 71.77 70.59 22,780 46,240 -2.0
30/07/2019
71.77
 153,390 71.94 72.02 71.27 47,940 17,110 2.6
29/07/2019
71.94
 151,520 71.85 72.19 71.10 82,920 41,530 3.5
26/07/2019
71.85
 225,070 71.35 72.11 71.18 107,750 57,280 4.3
25/07/2019
71.35
 170,270 71.69 71.69 70.85 105,490 104,420 0.1
24/07/2019
71.69
 127,290 70.85 71.69 70.59 41,500 23,440 1.5
23/07/2019
70.85
 157,410 72.19 72.36 70.85 54,180 57,620 -0.3
22/07/2019
72.19
 71,060 71.10 72.19 70.34 23,450 18,180 0.5
19/07/2019
71.10
 338,310 72.19 72.28 70.59 61,080 205,180 -12.2
18/07/2019
72.19
 372,910 74.04 74.04 72.19 242,310 205,610 3.2
17/07/2019
74.04
 441,090 72.70 74.55 72.11 316,520 113,760 17.8

Chính sách bảo mật | Điều khoản sử dụng |