Tập đoàn Bảo Việt (bvh)

69
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)
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
20/02/2019
80.77
 88,130 79.26 81.19 79.09 65,240 52,700 1.2
19/02/2019
79.26
 30,770 78.25 79.85 78.33 13,910 10,450 0.3
18/02/2019
78.25
 91,670 80.35 81.45 77.58 23,630 75,020 -4.8
15/02/2019
80.35
 88,230 81.03 82.20 79.93 37,330 56,120 -1.8
14/02/2019
81.03
 122,040 81.19 82.88 81.03 105,490 93,560 1.2
13/02/2019
81.19
 111,960 80.02 82.46 79.51 53,180 101,110 -4.6
12/02/2019
80.02
 77,860 80.35 80.35 79.93 40,240 54,810 -1.4
11/02/2019
80.35
 64,480 80.52 80.52 79.93 52,070 31,890 1.9
01/02/2019
80.52
 54,770 77.58 80.77 78.50 84,020 70,850 1.2
31/01/2019
77.58
 79,540 81.19 81.61 77.58 82,920 97,930 -1.4
30/01/2019
81.19
 125,610 79.43 81.45 76.23 81,200 68,160 1.5
29/01/2019
79.43
 51,580 78.33 79.43 77.49 50,490 12,690 3.5
28/01/2019
78.33
 39,180 77.32 79.01 77.41 34,750 17,600 1.6
25/01/2019
77.32
 21,490 75.98 77.41 75.98 19,810 3,360 1.5
24/01/2019
75.98
 33,490 75.98 76.99 75.73 30,880 20,490 0.9
23/01/2019
75.98
 47,870 75.73 77.32 75.73 40,310 38,470 0.2
22/01/2019
75.73
 57,790 77.41 77.74 75.73 37,520 40,470 -0.3
21/01/2019
77.41
 22,660 77.32 77.83 76.57 14,390 12,000 0.2
18/01/2019
77.32
 38,310 77.32 77.41 75.81 31,110 7,070 2.2
17/01/2019
77.32
 51,470 75.73 77.74 75.73 39,360 4,170 3.2
16/01/2019
75.73
 41,990 74.63 75.73 74.72 38,380 15,600 2.0
15/01/2019
74.63
 42,400 74.46 75.22 74.13 19,400 28,610 -0.8
14/01/2019
74.46
 26,560 76.06 76.06 74.04 7,460 10,530 -0.3
11/01/2019
76.06
 32,020 75.30 76.48 75.30 16,110 2,430 1.2
10/01/2019
75.30
 49,800 74.88 75.81 74.13 23,400 27,700 -0.4
09/01/2019
74.88
 100,610 74.21 75.73 72.36 59,590 41,530 1.7
08/01/2019
74.21
 36,610 74.55 74.55 74.04 26,540 12,570 1.2
07/01/2019
74.55
 92,970 74.55 76.40 73.79 54,670 50,180 0.4
04/01/2019
74.55
 96,940 75.05 75.05 72.36 105,850 140,290 -3.0
03/01/2019
75.05
 55,310 74.88 76.57 74.38 38,490 24,640 1.2
02/01/2019
74.88
 87,080 74.88 76.48 74.88 60,500 43,920 1.5
28/12/2018
74.88
 58,390 77.66 78.25 74.88 29,390 13,550 1.4
27/12/2018
77.66
 22,060 76.31 78.67 77.41 17,650 1,040 1.5
26/12/2018
76.31
 86,530 77.41 77.41 75.89 68,050 55,720 1.1
25/12/2018
77.41
 38,890 77.41 78.00 75.14 11,160 1,300 0.9
24/12/2018
77.41
 60,340 80.10 80.10 77.41 19,610 39,110 -1.8
21/12/2018
80.10
 120,930 78.50 80.10 77.41 96,030 34,930 5.8
20/12/2018
78.50
 76,800 76.57 79.09 76.57 44,870 52,320 -0.7
19/12/2018
76.57
 148,480 79.09 79.85 76.57 97,710 104,390 -0.6
18/12/2018
79.09
 140,910 82.96 82.96 78.42 40,050 61,720 -2.1
17/12/2018
82.96
 50,810 83.63 84.14 82.04 26,930 17,820 0.9
14/12/2018
83.63
 87,660 84.98 84.98 83.63 43,690 69,740 -2.6
13/12/2018
84.98
 76,620 85.82 85.82 84.98 54,830 84,540 -3.0
12/12/2018
85.82
 106,070 84.39 87.50 85.06 72,070 76,950 -0.5
11/12/2018
84.39
 72,940 85.65 85.65 83.72 41,800 50,380 -0.9
10/12/2018
85.65
 41,210 86.16 86.66 84.14 12,210 12,070 0.0
07/12/2018
86.16
 90,430 85.65 86.66 84.56 26,930 63,160 -3.7
06/12/2018
85.65
 70,600 86.24 86.24 84.81 46,010 49,920 -0.4
05/12/2018
86.24
 190,820 82.62 86.24 81.61 42,490 114,040 -7.2
04/12/2018
82.62
 62,390 81.87 82.96 81.95 3,760 39,780 -3.5
03/12/2018
81.87
 60,370 80.61 83.30 81.45 11,830 46,650 -3.4
30/11/2018
80.61
 257,850 79.93 85.49 79.93 112,590 174,390 -5.8
29/11/2018
79.93
 58,130 81.87 81.87 79.93 18,090 51,600 -3.2
28/11/2018
81.87
 34,180 82.12 82.12 80.77 26,360 27,910 -0.1
27/11/2018
82.12
 72,990 82.37 82.37 80.94 61,300 48,140 1.3
26/11/2018
82.37
 138,330 82.37 82.37 81.70 126,940 114,560 1.2
23/11/2018
82.37
 74,860 80.94 82.37 80.69 53,250 18,000 3.4
22/11/2018
80.94
 62,530 79.09 80.94 78.75 42,940 32,040 1.1
21/11/2018
79.09
 40,110 79.68 79.68 78.25 27,270 36,110 -0.8
20/11/2018
79.68
 53,000 79.93 80.02 78.25 22,390 46,280 -2.2
19/11/2018
79.93
 63,740 79.76 79.93 78.25 32,290 51,200 -1.8
16/11/2018
79.76
 41,790 79.09 80.69 79.09 24,920 32,110 -0.7
15/11/2018
79.09
 81,850 82.46 82.46 79.09 55,530 44,960 1.0
14/11/2018
82.46
 89,250 83.30 83.30 81.61 69,910 54,820 1.5

Chính sách bảo mật | Điều khoản sử dụng |