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)
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
31/05/2019
64.62
 320,170 65.21 65.21 64.20 234,150 17,460 16.7
30/05/2019
65.21
 289,570 64.87 65.54 64.79 179,360 1,500 13.8
29/05/2019
64.87
 183,860 64.20 64.87 63.95 107,050 2,520 8.0
28/05/2019
64.20
 278,150 64.20 64.79 63.36 197,750 138,000 4.5
27/05/2019
64.20
 195,810 64.96 65.21 64.20 111,390 11,100 7.7
24/05/2019
64.96
 452,390 66.13 66.13 63.95 125,490 45,300 6.2
23/05/2019
66.13
 238,050 65.88 66.22 65.54 55,450 17,390 3.0
22/05/2019
65.88
 341,030 66.64 67.06 65.71 79,140 41,920 3.0
21/05/2019
66.64
 439,050 66.13 67.14 66.22 209,650 88,360 9.6
20/05/2019
66.13
 393,580 65.96 66.39 65.54 150,320 3,710 11.5
17/05/2019
65.96
 455,930 65.63 66.47 65.54 117,670 33,960 6.6
16/05/2019
65.63
 523,210 66.47 66.89 65.46 233,780 62,150 13.5
15/05/2019
66.47
 571,120 65.46 66.64 65.63 238,880 22,720 17.0
14/05/2019
65.46
 826,240 64.03 65.63 62.94 521,260 28,280 38.1
13/05/2019
64.03
 724,890 61.67 64.62 61.67 834,220 502,880 25.1
10/05/2019
61.67
 470,440 61.25 62.26 60.83 278,740 321,790 -3.1
09/05/2019
61.25
 1,060,210 63.10 63.10 60.58 438,680 301,920 10.1
08/05/2019
63.10
 518,130 64.79 65.21 62.85 310,760 314,900 -0.3
07/05/2019
64.79
 855,180 61.34 64.79 61.34 439,140 264,210 13.2
06/05/2019
61.34
 1,977,550 64.53 64.53 60.08 54,740 352,250 -21.1
03/05/2019
64.53
 86,250 69.33 69.33 64.53 22,440 18,940 0.3
02/05/2019
69.33
 164,290 74.55 74.55 69.33 32,500 0 2.7
26/04/2019
74.55
 90,340 75.22 75.22 73.54 27,050 59,100 -2.8
25/04/2019
75.22
 102,270 76.48 77.41 75.22 59,090 93,230 -3.1
24/04/2019
76.48
 16,560 77.24 77.41 76.48 13,950 9,710 0.4
23/04/2019
77.24
 30,600 75.98 77.24 74.88 26,510 21,930 0.4
22/04/2019
75.98
 22,920 76.99 76.99 75.73 10,960 16,460 -0.5
19/04/2019
76.99
 14,560 76.57 77.49 76.57 14,110 8,490 0.5
18/04/2019
76.57
 45,450 76.73 77.41 76.40 38,960 19,840 1.7
17/04/2019
76.73
 95,820 76.82 78.17 76.06 70,190 76,630 -0.6
16/04/2019
76.82
 40,520 77.66 77.66 75.73 28,770 31,360 -0.2
12/04/2019
77.66
 115,230 79.01 79.09 77.66 58,010 82,080 -2.2
11/04/2019
79.01
 46,900 79.51 79.51 78.75 38,540 41,530 -0.3
10/04/2019
79.51
 36,060 79.93 79.93 78.25 30,880 19,550 1.1
09/04/2019
79.93
 141,630 79.17 79.93 79.17 135,730 98,850 3.5
08/04/2019
79.17
 67,060 78.84 79.43 79.01 36,070 48,970 -1.2
05/04/2019
78.84
 21,140 79.09 79.17 78.84 11,970 12,400 -0.0
04/04/2019
79.09
 48,150 78.25 79.17 78.25 30,640 30,980 -0.0
03/04/2019
78.25
 109,810 79.34 79.85 77.83 43,470 84,850 -3.9
02/04/2019
79.34
 71,220 79.93 80.94 78.75 31,300 63,120 -3.0
01/04/2019
79.93
 75,410 79.93 80.77 79.09 24,700 66,190 -3.9
29/03/2019
79.93
 148,060 80.77 81.95 79.93 91,100 75,760 1.5
28/03/2019
80.77
 39,030 80.52 81.11 78.25 31,410 34,480 -0.3
27/03/2019
80.52
 47,500 79.60 81.19 79.76 42,540 24,700 1.7
26/03/2019
79.60
 75,260 80.35 80.61 79.60 50,330 67,910 -1.7
25/03/2019
80.35
 76,750 80.86 80.86 80.35 66,500 45,140 2.1
22/03/2019
80.86
 72,660 80.77 81.19 80.44 53,360 61,160 -0.7
21/03/2019
80.77
 81,670 82.12 82.62 80.77 45,660 24,900 2.0
20/03/2019
82.12
 219,060 80.18 82.37 80.18 184,090 166,480 1.7
19/03/2019
80.18
 203,310 79.93 80.77 79.68 176,210 109,700 6.3
18/03/2019
79.93
 122,480 81.03 81.61 79.93 55,510 83,520 -2.7
15/03/2019
81.03
 485,910 80.61 81.70 80.77 465,800 437,580 2.7
14/03/2019
80.61
 105,300 80.77 82.04 80.61 83,840 93,160 -0.9
13/03/2019
80.77
 158,480 80.61 81.61 80.69 104,210 137,880 -3.2
12/03/2019
80.61
 199,160 80.44 81.36 80.52 156,700 196,360 -3.8
11/03/2019
80.44
 92,780 80.27 80.86 80.27 111,900 142,050 -2.9
08/03/2019
80.27
 49,270 81.28 81.28 79.93 8,390 26,650 -1.7
07/03/2019
81.28
 92,910 82.46 82.88 81.19 64,150 74,490 -1.0
06/03/2019
82.46
 73,310 82.71 82.88 81.87 323,680 304,410 1.9
05/03/2019
82.71
 300,850 81.19 82.79 80.02 245,930 178,080 6.6
04/03/2019
81.19
 119,450 78.84 81.45 78.84 78,010 48,940 2.8
01/03/2019
78.84
 56,320 79.09 79.51 78.50 19,390 20,660 -0.1
28/02/2019
79.09
 153,040 80.10 80.61 78.75 134,220 97,630 3.5
27/02/2019
80.10
 74,070 78.42 80.35 78.50 62,520 19,070 4.1
26/02/2019
78.42
 114,570 79.85 80.69 78.25 74,710 137,510 -5.9
25/02/2019
79.85
 180,880 81.19 81.95 79.60 73,330 149,450 -7.3
22/02/2019
81.19
 147,330 80.27 82.37 79.93 48,990 97,950 -4.7
21/02/2019
80.27
 114,100 80.77 80.77 80.10 74,320 81,520 -0.7

Chính sách bảo mật | Điều khoản sử dụng |