Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
72.35
 143,370 74.59 76.83 72.35 105,990 95,180 1.1
03/05/2018
74.59
 268,660 72.26 75.59 69.02 190,700 155,230 3.3
02/05/2018
72.26
 271,870 76.42 81.65 71.10 2,546,900 2,509,760 3.3
27/04/2018
76.42
 595,330 77.25 80.57 76.42 527,440 486,380 4.0
26/04/2018
77.25
 643,400 83.06 83.89 77.25 474,240 549,030 -7.1
24/04/2018
83.06
 254,570 79.74 85.30 78.08 218,500 89,490 12.7
23/04/2018
79.74
 213,290 82.23 85.55 79.74 148,960 71,930 7.8
20/04/2018
82.23
 430,600 78.91 83.06 78.91 279,540 316,300 -3.7
19/04/2018
78.91
 398,040 84.72 86.22 78.91 270,330 243,840 2.8
18/04/2018
84.72
 390,540 88.87 90.04 84.72 244,360 299,260 -5.7
17/04/2018
88.87
 286,490 85.88 88.87 85.88 326,830 267,300 6.3
16/04/2018
85.88
 193,250 86.55 87.21 83.97 153,180 75,210 8.1
13/04/2018
86.55
 198,750 88.54 88.54 86.55 137,560 77,610 6.3
12/04/2018
88.54
 501,420 88.71 88.71 83.97 314,470 249,760 6.8
11/04/2018
88.71
 515,170 89.62 92.20 88.71 373,860 242,810 14.3
10/04/2018
89.62
 301,690 87.63 90.95 87.63 238,190 105,140 14.3
09/04/2018
87.63
 432,470 89.29 89.71 87.21 294,620 237,610 6.1
06/04/2018
89.29
 417,700 89.04 91.28 88.87 218,350 220,180 -0.2
05/04/2018
89.04
 503,350 83.89 89.71 83.89 365,140 189,130 18.6
04/04/2018
83.89
 355,890 83.48 87.21 83.48 198,840 134,250 6.7
03/04/2018
83.48
 577,200 80.65 85.47 81.40 1,615,670 1,649,670 -3.3
02/04/2018
80.65
 330,990 78.49 83.06 78.91 132,800 110,080 2.4
30/03/2018
78.49
 324,360 77.25 78.91 75.42 185,180 61,470 11.6
29/03/2018
77.25
 343,480 78.08 79.82 77.25 262,480 135,430 12.0
28/03/2018
78.08
 366,680 77.25 78.74 75.59 211,010 150,120 5.7
27/03/2018
77.25
 751,940 77.25 81.32 76.42 420,000 418,300 0.5
26/03/2018
77.25
 533,200 72.84 77.91 72.84 257,080 238,030 1.7
23/03/2018
72.84
 471,720 76.42 76.42 71.10 166,100 247,040 -7.0
22/03/2018
76.42
 511,740 74.75 76.83 74.75 356,970 384,080 -2.5
21/03/2018
74.75
 585,540 71.52 74.75 71.93 2,204,120 2,288,210 -7.4
20/03/2018
71.52
 279,880 72.26 73.34 71.52 111,410 122,960 -1.0
19/03/2018
72.26
 359,640 68.94 72.26 68.94 93,780 137,530 -3.7
16/03/2018
68.94
 253,720 68.94 70.52 68.94 103,640 134,080 -2.4
15/03/2018
68.94
 150,100 69.94 70.60 68.77 85,650 26,200 5.0
14/03/2018
69.94
 364,050 69.60 70.85 68.94 266,310 134,830 11.1
13/03/2018
69.60
 169,620 70.27 70.68 69.11 118,330 38,020 6.8
12/03/2018
70.27
 257,030 69.69 71.27 69.69 189,400 57,120 11.2
09/03/2018
69.69
 374,750 67.28 69.77 67.69 112,830 115,250 -0.2
08/03/2018
67.28
 229,500 65.53 67.61 65.53 166,570 27,020 11.2
07/03/2018
65.53
 474,280 68.94 70.52 64.79 211,280 102,010 9.0
06/03/2018
68.94
 223,650 69.77 70.60 68.11 129,070 102,310 2.2
05/03/2018
69.77
 349,010 68.44 71.43 68.94 256,820 144,620 9.6
02/03/2018
68.44
 346,050 68.53 69.36 66.45 130,030 202,630 -5.9
01/03/2018
68.53
 305,660 69.52 69.60 68.19 14,940 99,630 -7.0
28/02/2018
69.52
 506,890 71.60 71.60 68.94 230,090 312,310 -6.9
27/02/2018
71.60
 200,020 71.43 73.09 70.60 144,390 63,310 7.0
26/02/2018
71.43
 387,790 70.44 73.18 70.44 285,160 151,480 11.6
23/02/2018
70.44
 622,650 66.45 70.44 66.86 495,290 327,260 14.0
22/02/2018
66.45
 628,510 66.61 69.36 66.03 290,250 363,700 -6.0
21/02/2018
66.61
 844,340 62.30 66.61 62.30 581,800 435,850 11.3
13/02/2018
62.30
 263,970 61.05 63.54 61.88 113,980 69,460 3.4
12/02/2018
61.05
 297,370 59.47 61.05 58.97 147,660 146,070 0.2
09/02/2018
59.47
 361,850 60.97 60.97 56.90 150,280 100,650 3.5
08/02/2018
60.97
 217,690 59.22 62.30 57.73 167,330 10,670 11.4
07/02/2018
59.22
 502,280 57.73 60.63 56.48 230,880 277,130 -3.1
06/02/2018
57.73
 835,960 62.05 62.05 57.73 209,700 462,590 -17.6
05/02/2018
62.05
 688,330 66.70 66.70 62.05 409,240 285,800 9.3
02/02/2018
66.70
 466,310 65.20 67.28 63.38 303,460 219,040 6.7
01/02/2018
65.20
 550,700 68.11 69.77 64.04 356,440 353,520 0.3
31/01/2018
68.11
 458,860 71.18 72.68 68.11 285,930 240,800 3.8
30/01/2018
71.18
 470,270 67.45 71.18 66.45 309,250 119,420 15.7
29/01/2018
67.45
 699,600 69.36 71.43 67.28 491,570 502,690 -0.7
26/01/2018
69.36
 545,350 66.45 70.60 65.62 357,570 101,250 21.1
25/01/2018
66.45
 703,250 65.37 67.28 64.79 372,920 52,630 25.6
22/01/2018
65.37
 710,280 62.63 65.95 62.63 460,080 174,960 22.3
19/01/2018
62.63
 898,460 59.80 62.71 59.55 327,330 56,800 20.0
18/01/2018
59.80
 889,040 58.14 59.80 56.98 467,130 25,410 30.9
17/01/2018
58.14
 600,300 59.80 60.80 58.14 281,050 30,250 18.2
16/01/2018
59.80
 367,440 60.63 61.05 58.97 134,330 102,700 2.3
15/01/2018
60.63
 1,010,500 57.48 61.13 57.56 487,560 88,250 28.4

Chính sách bảo mật | Điều khoản sử dụng |