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)
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
08/08/2018
66.89
 148,230 64.87 67.31 65.04 87,580 40,000 3.8
07/08/2018
64.87
 268,970 63.95 67.31 63.44 151,660 94,620 4.4
06/08/2018
63.95
 119,440 65.63 66.13 63.95 50,300 73,840 -1.8
03/08/2018
65.63
 139,050 63.95 65.96 63.95 77,530 14,540 4.9
02/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2018
63.95
 53,630 64.79 64.79 63.27 12,760 13,500 -0.1
01/08/2018
64.79
 98,080 64.87 65.70 63.96 33,440 10,850 1.8
31/07/2018
64.87
 200,730 62.30 65.62 62.30 62,260 23,540 3.0
30/07/2018
62.30
 101,720 61.38 63.04 61.63 24,510 540 1.8
27/07/2018
61.38
 47,650 61.46 62.30 60.88 11,900 3,040 0.7
26/07/2018
61.46
 70,180 62.30 62.30 61.05 28,970 4,140 1.8
25/07/2018
62.30
 212,940 61.46 62.96 61.05 100,950 1,780 7.4
24/07/2018
61.46
 94,220 61.22 62.21 60.80 55,220 19,990 2.6
23/07/2018
61.22
 115,550 58.97 62.30 60.63 21,710 16,060 0.4
20/07/2018
58.97
 374,000 62.71 63.96 58.97 31,260 66,860 -2.6
19/07/2018
62.71
 211,380 61.38 64.79 61.13 63,840 57,220 0.5
18/07/2018
61.38
 133,560 60.63 61.63 60.22 39,210 35,800 0.3
17/07/2018
60.63
 133,930 62.79 62.79 60.22 42,990 24,100 1.4
16/07/2018
62.79
 84,450 61.71 63.13 61.05 45,990 9,080 2.8
13/07/2018
61.71
 91,850 60.22 62.13 59.89 46,310 2,950 3.2
12/07/2018
60.22
 170,830 59.39 60.63 57.31 123,790 94,090 2.1
11/07/2018
59.39
 150,480 59.80 61.05 58.64 142,320 100,520 3.0
10/07/2018
59.80
 94,660 61.63 63.04 59.80 68,460 63,390 0.4
09/07/2018
61.63
 45,850 62.30 63.96 61.46 26,680 5,090 1.6
06/07/2018
62.30
 111,800 58.31 62.38 58.39 83,110 48,310 2.5
05/07/2018
58.31
 103,070 58.97 59.80 58.14 62,750 11,680 3.7
04/07/2018
58.97
 246,150 61.05 61.13 58.56 114,200 157,380 -3.1
03/07/2018
61.05
 122,740 63.96 64.87 61.05 67,030 31,180 2.7
02/07/2018
63.96
 128,870 67.53 68.86 63.13 52,000 50,850 0.1
29/06/2018
67.53
 61,050 67.86 68.53 66.03 38,220 11,050 2.2
28/06/2018
67.86
 65,050 69.19 69.69 67.86 23,020 4,050 1.6
27/06/2018
69.19
 58,030 69.77 71.02 68.53 48,330 17,830 2.6
26/06/2018
69.77
 56,020 72.01 72.01 68.19 16,570 38,540 -1.8
25/06/2018
72.01
 51,420 70.60 73.67 70.77 29,710 21,130 0.8
22/06/2018
70.60
 97,890 67.28 70.60 65.70 54,690 33,530 1.8
21/06/2018
67.28
 279,010 68.94 69.77 67.28 148,660 69,050 6.5
20/06/2018
68.94
 167,530 68.11 70.52 66.45 83,140 63,860 1.6
19/06/2018
68.11
 368,890 71.43 71.43 66.45 300,320 210,520 7.5
18/06/2018
71.43
 113,900 71.02 73.09 71.18 62,490 78,050 -1.3
15/06/2018
71.02
 266,020 72.26 74.75 71.02 63,180 252,940 -16.3
14/06/2018
72.26
 161,270 76.83 77.66 72.26 74,080 131,570 -5.1
13/06/2018
76.83
 51,520 77.58 78.08 76.00 25,050 32,050 -0.6
12/06/2018
77.58
 107,080 79.66 79.82 74.75 66,500 47,130 1.9
11/06/2018
79.66
 129,690 79.66 79.90 78.49 99,480 87,170 1.2
08/06/2018
79.66
 151,200 79.66 79.82 78.08 133,750 101,270 3.1
07/06/2018
79.66
 144,280 78.99 79.74 78.49 111,040 76,160 3.3
06/06/2018
78.99
 64,750 78.82 79.74 77.25 35,280 16,740 1.8
05/06/2018
78.82
 167,290 78.82 79.16 77.33 118,580 44,460 7.0
04/06/2018
78.82
 111,900 75.34 78.91 75.34 100,950 77,720 2.2
01/06/2018
75.34
 119,650 71.85 75.50 71.43 82,480 14,380 6.1
31/05/2018
71.85
 129,490 70.52 73.51 69.77 66,980 64,590 0.2
30/05/2018
70.52
 97,520 69.27 71.43 69.27 81,680 36,970 3.8
29/05/2018
69.27
 136,660 68.11 70.77 67.28 47,730 56,690 -0.7
28/05/2018
68.11
 180,550 71.43 72.26 67.45 119,580 78,830 3.5
25/05/2018
71.43
 216,540 71.43 73.34 71.02 180,110 121,050 5.1
24/05/2018
71.43
 230,600 72.26 74.75 70.60 255,060 208,750 4.1
23/05/2018
72.26
 213,130 69.77 72.26 69.77 111,050 120,040 -0.8
22/05/2018
69.77
 194,180 75.00 75.00 69.77 23,550 81,590 -4.9
21/05/2018
75.00
 260,300 80.57 80.57 75.00 106,270 178,660 -6.8
18/05/2018
80.57
 174,980 77.99 80.57 75.50 64,090 65,550 -0.1
17/05/2018
77.99
 136,410 81.65 84.72 77.99 35,890 72,240 -3.5
16/05/2018
81.65
 170,840 84.72 84.72 79.82 68,560 108,280 -3.9
15/05/2018
84.72
 245,240 79.66 85.22 80.57 109,740 93,110 1.6
14/05/2018
79.66
 168,220 78.08 79.74 77.91 74,210 121,380 -4.5
11/05/2018
78.08
 136,910 79.24 79.32 76.83 65,910 95,000 -2.7
10/05/2018
79.24
 238,180 78.08 80.15 78.08 193,070 121,090 6.9
09/05/2018
78.08
 237,490 80.15 80.24 77.66 158,650 178,070 -1.8
08/05/2018
80.15
 163,840 76.42 80.57 75.17 105,830 18,550 8.3
07/05/2018
76.42
 68,590 72.35 76.42 72.26 9,530 5,220 0.4

Chính sách bảo mật | Điều khoản sử dụng |