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)
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
24/09/2018
82.20
 11,960 82.20 82.88 81.61 5,650 2,910 0.3
21/09/2018
82.20
 266,280 82.46 83.30 81.19 238,600 231,680 0.7
20/09/2018
82.46
 44,550 82.04 82.46 79.60 27,930 22,980 0.5
19/09/2018
82.04
 89,870 81.61 82.46 78.25 57,880 66,350 -0.8
18/09/2018
81.61
 91,820 79.09 81.61 78.25 59,670 55,980 0.3
17/09/2018
79.09
 70,650 82.20 82.20 78.42 33,150 53,130 -1.9
14/09/2018
82.20
 59,810 83.30 83.30 81.95 36,120 38,200 -0.2
13/09/2018
83.30
 260,180 79.93 84.98 79.17 234,620 175,760 5.8
12/09/2018
79.93
 215,930 80.52 80.77 79.09 168,410 161,160 0.7
11/09/2018
80.52
 165,280 75.30 80.52 75.30 144,770 32,000 10.4
10/09/2018
75.30
 41,160 74.38 76.48 74.46 30,520 21,320 0.8
07/09/2018
74.38
 44,030 72.36 75.30 72.36 20,720 26,390 -0.5
06/09/2018
72.36
 142,290 74.46 74.55 72.28 70,810 110,000 -3.4
05/09/2018
74.46
 59,550 75.98 76.57 73.62 44,410 29,910 1.3
04/09/2018
75.98
 90,260 77.83 78.17 75.47 43,860 61,320 -1.6
31/08/2018
77.83
 115,500 77.07 78.59 77.07 71,310 27,550 4.0
30/08/2018
77.07
 23,980 76.65 77.41 76.57 16,470 6,980 0.9
29/08/2018
76.65
 86,860 76.48 76.99 75.89 71,130 51,840 1.8
28/08/2018
76.48
 63,100 76.48 76.82 75.73 45,480 23,980 2.0
27/08/2018
76.48
 121,260 74.13 76.48 74.21 97,780 24,770 6.6
24/08/2018
74.13
 163,000 76.57 76.99 74.13 101,030 100,330 0.1
23/08/2018
76.57
 219,700 73.62 77.07 72.78 188,370 86,160 9.1
22/08/2018
73.62
 216,960 70.26 73.62 70.68 128,160 58,190 6.1
21/08/2018
70.26
 44,010 70.68 70.68 69.58 14,090 2,940 0.9
20/08/2018
70.68
 100,990 70.85 71.01 70.00 76,060 24,990 4.3
17/08/2018
70.85
 156,220 68.91 71.10 68.66 123,020 48,680 6.2
16/08/2018
68.91
 90,740 67.82 68.91 66.05 13,390 36,810 -1.9
15/08/2018
67.82
 80,900 69.58 70.42 67.31 4,020 13,240 -0.7
14/08/2018
69.58
 42,550 69.84 70.59 69.41 8,180 6,680 0.1
13/08/2018
69.84
 127,080 71.10 71.10 68.57 41,430 42,940 -0.1
10/08/2018
71.10
 195,740 68.99 71.10 68.99 128,130 31,470 8.0
09/08/2018
68.99
 173,410 66.89 69.58 67.31 126,950 49,010 6.4

Chính sách bảo mật | Điều khoản sử dụng |