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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |