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)
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
13/11/2018
83.30
 60,710 82.12 83.30 80.77 36,810 25,180 1.2
12/11/2018
82.12
 88,770 80.52 82.62 79.93 53,180 24,470 2.8
09/11/2018
80.52
 51,740 79.26 80.77 79.09 31,090 2,860 2.7
08/11/2018
79.26
 105,260 79.34 80.35 75.81 95,150 71,270 2.3
07/11/2018
79.34
 11,550 78.67 80.69 77.91 8,220 6,280 0.2
06/11/2018
78.67
 44,440 78.17 79.09 77.91 21,340 19,780 0.1
05/11/2018
78.17
 86,550 80.61 80.61 77.83 11,670 23,300 -1.1
02/11/2018
80.61
 94,690 82.88 83.21 80.35 26,290 41,310 -1.4
01/11/2018
82.88
 277,060 82.54 82.96 82.20 236,060 80,750 15.3
31/10/2018
82.54
 273,050 81.11 83.30 80.77 212,420 60,580 14.9
30/10/2018
81.11
 229,710 79.68 81.19 76.99 147,880 114,830 3.2
29/10/2018
79.68
 144,560 78.67 79.68 77.41 127,100 99,520 2.6
26/10/2018
78.67
 141,820 78.17 78.67 75.64 63,990 115,970 -4.8
25/10/2018
78.17
 139,280 78.25 78.25 73.29 28,650 109,160 -7.4
24/10/2018
78.25
 84,930 77.41 78.25 75.30 5,020 56,210 -4.7
23/10/2018
77.41
 67,890 77.24 77.41 76.23 3,220 17,300 -1.3
22/10/2018
77.24
 29,130 77.41 78.17 76.90 19,270 13,470 0.5
19/10/2018
77.41
 67,550 77.58 77.91 76.15 18,770 49,050 -2.8
18/10/2018
77.58
 64,260 75.30 77.83 75.14 6,940 42,200 -3.2
17/10/2018
75.30
 44,560 75.22 76.06 75.22 30,530 13,080 1.6
16/10/2018
75.22
 57,750 75.73 75.73 74.13 12,160 46,760 -3.1
15/10/2018
75.73
 69,370 76.57 76.57 72.44 60,830 45,550 1.4
12/10/2018
76.57
 137,360 73.71 76.57 71.27 130,190 157,030 -2.3
11/10/2018
73.71
 193,090 77.41 77.41 72.02 91,250 164,440 -6.3
10/10/2018
77.41
 121,780 77.91 78.25 76.57 153,740 164,370 -1.0
09/10/2018
77.91
 20,800 78.33 80.35 77.91 2,340 10,440 -0.8
08/10/2018
78.33
 82,280 80.77 80.77 77.83 46,520 70,250 -2.2
05/10/2018
80.77
 26,760 80.35 81.61 80.27 5,370 16,890 -1.1
04/10/2018
80.35
 38,220 80.77 80.77 79.09 11,630 33,910 -2.1
03/10/2018
80.77
 10,110 80.77 82.04 80.10 760 500 0.0
02/10/2018
80.77
 69,440 81.61 82.46 80.77 44,470 45,670 -0.1
01/10/2018
81.61
 60,200 82.46 82.46 81.45 36,030 26,190 1.0
28/09/2018
82.46
 45,070 82.79 83.55 81.95 37,790 17,870 2.0
27/09/2018
82.79
 101,430 79.93 82.79 79.93 84,750 59,890 2.4
26/09/2018
79.93
 49,360 81.61 81.61 79.93 7,270 19,100 -1.1
25/09/2018
81.61
 24,830 82.20 82.20 79.09 3,660 1,780 0.2

Chính sách bảo mật | Điều khoản sử dụng |