Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |