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)
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
16/07/2019
72.70
 204,330 70.93 72.70 70.26 165,240 26,510 11.8
15/07/2019
70.93
 163,750 71.43 71.60 69.84 141,340 18,270 10.4
12/07/2019
71.43
 192,430 71.43 72.02 71.43 92,920 16,330 6.5
11/07/2019
71.43
 143,890 71.18 71.43 71.18 93,190 22,310 6.0
10/07/2019
71.18
 284,930 70.17 71.27 70.09 140,670 43,090 8.2
09/07/2019
70.17
 188,400 69.75 70.17 69.67 128,770 29,290 8.3
08/07/2019
69.75
 199,930 69.75 70.00 69.41 137,460 7,090 10.8
05/07/2019
69.75
 106,450 69.58 70.00 68.99 57,460 5,420 4.3
04/07/2019
69.58
 167,950 69.58 70.00 69.16 60,200 38,860 1.8
03/07/2019
69.58
 440,630 68.40 69.58 68.15 44,270 55,250 -0.9
02/07/2019
68.40
 168,710 68.24 68.49 67.98 63,470 19,040 3.6
01/07/2019
68.24
 188,730 67.98 68.32 67.56 96,660 23,380 5.9
28/06/2019
67.98
 130,010 68.07 68.15 67.56 97,640 5,190 7.5
27/06/2019
68.07
 251,800 67.98 68.91 67.82 93,910 10,570 6.8
26/06/2019
67.98
 481,930 67.40 67.98 66.89 342,920 108,780 18.8
25/06/2019
67.40
 261,160 67.56 67.65 67.23 167,920 122,750 3.6
24/06/2019
67.56
 566,940 66.89 67.73 66.05 442,960 118,570 26.0
21/06/2019
66.89
 483,210 67.65 67.65 66.89 417,140 177,020 19.1
20/06/2019
67.65
 389,260 67.14 67.65 66.89 204,930 67,500 11.0
19/06/2019
67.14
 180,940 67.73 67.73 66.89 182,000 103,470 6.3
18/06/2019
67.73
 378,680 67.73 67.82 66.89 342,140 85,250 20.6
17/06/2019
67.73
 259,530 67.31 67.73 66.47 220,650 28,980 15.3
14/06/2019
67.31
 431,440 67.31 68.07 66.97 338,750 125,490 17.1
13/06/2019
67.31
 218,690 67.56 67.56 66.81 265,800 123,090 11.4
12/06/2019
67.56
 578,310 67.14 68.07 66.47 275,530 25,740 20.1
11/06/2019
67.14
 394,630 66.47 67.23 65.88 270,640 14,970 20.3
10/06/2019
66.47
 370,010 65.88 66.89 66.13 52,960 9,830 3.4
07/06/2019
65.88
 305,770 65.46 66.05 65.29 75,820 7,760 5.3
06/06/2019
65.46
 163,610 65.46 65.46 64.87 39,600 37,720 0.1
05/06/2019
65.46
 318,460 65.46 65.63 65.38 35,110 29,300 0.5
04/06/2019
65.46
 325,360 65.04 65.54 64.70 231,190 66,880 12.7
03/06/2019
65.04
 384,090 64.62 65.21 63.10 328,990 5,940 24.8

Chính sách bảo mật | Điều khoản sử dụng |