Tập đoàn Bảo Việt (bvh)

66.90
-1.90
(-2.76%)
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
(2025-12-29) 		9.20 15.38% 31,510,300 841,800 65.5
56.80
76
68.80
2 tháng
(2025-12-01) 		17.50 33.98% 41,785,000 -120,800 14.4
51.50
76
68.80
3 tháng
(2025-10-30) 		19.35 38.98% 52,137,700 -832,300 -24.1
49.65
76
68.80
6 tháng
(2025-08-01) 		19.94 40.65% 91,763,300 -1,705,631 -68.8
46.21
76
68.80
12 tháng
(2025-02-03) 		19.16 38.43% 170,639,200 2,872,302 129.0
38.36
76
68.80
24 tháng
(2024-02-15) 		29.41 74.27% 320,219,500 2,347,928 98.4
36.91
76
68.80
36 tháng
(2023-02-13) 		23.61 52% 452,164,900 -1,387,653 -66.7
36.41
76
68.80
60 tháng
(2021-02-23) 		16.64 31.78% 1,025,168,900 -6,478,314 -452.0
36.41
76
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |