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)
30/11/2017
49.75
 509,460 50.67 51.50 49.75 69,050 6,680 3.8
29/11/2017
50.67
 1,050,070 47.76 50.67 47.59 245,510 10,620 13.8
28/11/2017
47.76
 491,610 48.51 49.01 47.51 143,270 17,220 7.3
27/11/2017
48.51
 747,450 47.84 49.25 47.93 76,430 5,410 4.2
24/11/2017
47.84
 877,510 47.51 47.84 46.68 184,900 282,110 -5.6
23/11/2017
47.51
 911,190 47.68 48.34 47.01 289,550 207,270 4.8
22/11/2017
47.68
 1,478,030 45.68 47.68 46.02 553,620 468,850 4.8
21/11/2017
45.68
 1,679,200 43.52 46.51 43.61 303,770 349,120 -2.5
20/11/2017
43.52
 322,050 43.61 44.02 43.19 48,110 129,090 -4.3
17/11/2017
43.61
 622,640 43.36 44.77 43.36 45,500 321,530 -14.6
16/11/2017
43.36
 386,170 43.61 43.69 42.94 63,900 54,940 0.5
15/11/2017
43.61
 269,160 44.11 44.11 43.52 106,500 68,670 2.0
14/11/2017
44.11
 307,850 43.94 44.52 43.86 59,450 88,650 -1.6
13/11/2017
43.94
 514,670 43.19 44.44 43.19 104,010 209,080 -5.6
10/11/2017
43.19
 398,450 42.86 43.77 42.78 75,850 139,310 -3.3
09/11/2017
42.86
 317,590 42.78 43.94 42.78 54,880 124,850 -3.6
08/11/2017
42.78
 287,410 42.61 43.03 42.61 129,020 112,640 0.8
07/11/2017
42.61
 193,570 42.44 43.03 42.44 43,540 67,160 -1.2
06/11/2017
42.44
 218,720 41.86 43.11 41.53 59,160 5,130 2.8
03/11/2017
41.86
 147,110 41.12 41.86 40.70 17,080 17,050 0.0
02/11/2017
41.12
 136,270 42.03 42.03 41.12 10,700 19,450 -0.4
01/11/2017
42.03
 305,020 41.53 42.28 41.03 109,190 143,920 -1.7
31/10/2017
41.53
 645,780 42.94 42.94 41.20 87,840 363,000 -13.9
30/10/2017
42.94
 322,400 44.02 45.10 42.94 30,710 201,560 -8.9
27/10/2017
44.02
 220,320 45.27 45.27 44.02 33,820 147,660 -6.0
26/10/2017
45.27
 183,450 45.18 45.52 44.69 64,920 1,700 3.4
25/10/2017
45.18
 122,460 44.60 45.35 44.60 43,080 59,800 -0.9
24/10/2017
44.60
 166,020 44.85 45.68 44.52 36,110 37,650 -0.1
23/10/2017
44.85
 306,530 45.68 45.68 44.69 31,810 34,670 -0.2
20/10/2017
45.68
 388,740 46.60 46.60 45.52 28,220 28,060 0.0
19/10/2017
46.60
 216,520 46.60 47.34 46.60 24,260 4,040 1.1
18/10/2017
46.60
 334,570 46.26 46.93 46.26 17,720 3,210 0.8
17/10/2017
46.26
 169,220 46.18 46.76 46.18 57,810 1,660 3.2
16/10/2017
46.18
 500,640 45.85 46.76 45.77 268,580 162,560 5.9
13/10/2017
45.85
 243,870 46.10 46.60 45.68 20,050 2,400 1.0
12/10/2017
46.10
 700,040 44.52 46.26 44.44 222,260 156,950 3.7
11/10/2017
44.52
 185,600 44.27 44.77 44.27 6,030 50,270 -2.4
10/10/2017
44.27
 133,130 44.11 44.60 44.02 20,900 43,780 -1.2
09/10/2017
44.11
 472,570 44.94 45.27 43.94 5,060 4,630 0.0
06/10/2017
44.94
 103,980 44.52 45.18 44.44 3,550 1,000 0.1
05/10/2017
44.52
 194,950 44.77 44.85 44.44 4,200 2,340 0.1
04/10/2017
44.77
 100,900 44.77 44.77 44.27 12,700 4,830 0.4
03/10/2017
44.77
 221,400 44.44 44.94 43.86 10 25,190 -1.3
02/10/2017
44.44
 237,690 45.68 46.02 44.19 39,180 73,340 -1.8
29/09/2017
45.68
 74,740 45.68 46.10 45.35 17,080 7,240 0.5
28/09/2017
45.68
 221,310 46.26 46.26 45.68 112,860 42,730 3.9
27/09/2017
46.26
 197,990 46.35 46.43 45.93 121,730 89,540 1.8
26/09/2017
46.35
 263,350 46.76 46.76 46.18 77,480 10,270 3.7
25/09/2017
46.76
 195,030 47.34 47.34 46.68 27,020 30,340 -0.2
22/09/2017
47.34
 73,620 47.26 47.34 47.10 10,460 5,720 0.3
21/09/2017
47.26
 436,530 46.93 47.59 46.93 13,820 44,130 -1.7
20/09/2017
46.93
 206,900 46.68 47.01 46.51 105,060 42,940 3.5
19/09/2017
46.68
 178,600 46.51 47.26 46.51 71,950 1,660 4.0
18/09/2017
46.51
 215,360 47.01 47.01 46.51 39,260 14,210 1.4
15/09/2017
47.01
 222,110 46.51 47.01 46.43 33,050 11,160 1.2
14/09/2017
46.51
 215,670 46.85 46.93 46.43 20,150 3,120 1.0
13/09/2017
46.85
 148,220 47.01 47.10 46.51 25,230 1,940 1.3
12/09/2017
47.01
 296,330 46.60 47.18 46.68 36,010 51,050 -0.8
11/09/2017
46.60
 730,550 45.77 47.51 45.77 40,090 34,500 0.3
08/09/2017
45.77
 300,590 45.27 46.02 45.27 21,260 20,050 0.1
07/09/2017
45.27
 154,830 45.27 45.52 45.18 43,450 26,000 1.0
06/09/2017
45.27
 177,080 45.43 45.68 45.27 51,910 90,300 -2.1
05/09/2017
45.43
 112,390 45.35 46.02 45.02 37,070 50 2.0
01/09/2017
45.35
 227,080 44.77 45.60 44.94 54,190 70 3.0
31/08/2017
44.77
 213,280 44.69 45.35 44.60 49,480 80,600 -1.7
30/08/2017
44.69
 155,700 44.85 45.02 44.02 52,680 0 2.8
29/08/2017
44.85
 348,250 44.94 45.43 44.77 20,220 137,030 -6.3
28/08/2017
44.94
 85,150 44.60 45.18 44.77 4,380 0 0.2
25/08/2017
44.60
 127,820 44.44 44.77 44.35 12,430 0 0.7
24/08/2017
44.44
 157,990 44.77 45.18 44.44 17,000 39,410 -1.2
23/08/2017
44.77
 284,170 44.69 45.35 44.69 167,680 194,600 -1.5
22/08/2017
44.69
 212,560 45.68 45.77 44.69 35,000 28,430 0.3
21/08/2017
45.68
 368,370 46.60 46.60 45.43 10,990 107,860 -5.4
18/08/2017
46.60
 195,000 46.68 46.76 46.43 81,420 35,900 2.6
17/08/2017
46.68
 197,450 47.01 47.10 46.51 63,000 29,500 1.9
16/08/2017
47.01
 237,440 46.93 47.01 46.51 78,310 48,900 1.7
15/08/2017
46.93
 222,280 46.93 47.26 46.93 106,940 33,730 4.1
14/08/2017
46.93
 245,140 46.51 46.93 46.51 75,680 104,140 -1.6
11/08/2017
46.51
 162,960 46.93 47.10 46.51 15,010 33,210 -1.0
10/08/2017
46.93
 205,180 46.60 47.10 46.51 8,820 10,030 -0.1
09/08/2017
46.60
 492,840 47.59 47.59 46.51 8,740 173,920 -9.3
08/08/2017
47.59
 365,140 47.93 48.18 47.34 13,390 10,200 0.2
07/08/2017
47.93
 233,170 47.59 48.42 47.68 15,020 21,000 -0.3
04/08/2017
47.59
 283,330 47.68 48.09 47.43 28,650 67,680 -2.2
03/08/2017
47.68
 302,900 48.34 48.34 47.59 1,240 11,400 -0.6
02/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2017
48.34
 351,760 48.01 48.76 48.01 112,990 35,270 4.5
01/08/2017
48.01
 267,790 48.25 48.83 47.85 73,790 370 4.3
31/07/2017
48.25
 1,029,790 47.03 48.50 47.85 38,950 55,860 -1.0
28/07/2017
47.03
 238,460 46.70 47.03 46.62 56,510 24,610 1.8
27/07/2017
46.70
 207,590 46.95 47.19 46.70 41,950 27,950 0.8
26/07/2017
46.95
 355,020 46.70 47.11 46.70 14,510 186,850 -9.9
25/07/2017
46.70
 197,620 46.78 46.95 46.38 33,100 71,000 -2.2
24/07/2017
46.78
 277,340 46.62 46.87 45.72 102,290 20,500 4.7
21/07/2017
46.62
 494,030 46.70 47.11 46.46 213,510 291,650 -4.5
20/07/2017
46.70
 230,930 46.78 47.19 46.54 42,520 20,000 1.3
19/07/2017
46.78
 820,160 47.44 47.85 46.70 44,840 414,410 -21.3
18/07/2017
47.44
 256,930 48.09 48.09 47.36 33,390 40,800 -0.4
17/07/2017
48.09
 520,880 49.23 49.40 47.76 99,370 70,720 1.7
14/07/2017
49.23
 624,160 48.99 49.48 48.74 106,770 50,000 3.4
13/07/2017
48.99
 855,300 48.42 49.32 48.17 71,110 58,660 0.7

Chính sách bảo mật | Điều khoản sử dụng |