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)
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
12/07/2017
48.42
 576,740 47.85 48.99 47.60 3,170 30,500 -1.6
11/07/2017
47.85
 272,460 47.60 48.01 47.27 15,730 6,690 0.5
10/07/2017
47.60
 219,100 47.76 48.01 47.36 12,240 8,000 0.2
07/07/2017
47.76
 573,330 47.36 48.58 47.27 8,720 600 0.5
06/07/2017
47.36
 248,030 47.36 47.52 47.19 18,360 50,360 -1.9
05/07/2017
47.36
 154,730 47.03 47.36 47.03 3,870 1,350 0.1
04/07/2017
47.03
 102,910 47.44 47.60 46.95 1,050 440 0.0
03/07/2017
47.44
 388,500 46.95 47.85 46.95 56,260 147,270 -5.3
30/06/2017
46.95
 102,560 47.03 47.27 46.87 6,610 16,690 -0.6
29/06/2017
47.03
 241,630 47.03 47.27 46.78 66,260 0 3.8
28/06/2017
47.03
 222,040 46.78 47.03 46.70 98,020 0 5.6
27/06/2017
46.78
 405,630 47.27 47.36 46.78 78,380 2,270 4.4
26/06/2017
47.27
 150,090 47.44 47.52 47.19 17,840 200 1.0
23/06/2017
47.44
 315,170 47.19 47.44 46.87 19,620 1,000 1.1
22/06/2017
47.19
 205,030 47.36 47.93 47.19 51,390 14,380 2.2
21/06/2017
47.36
 473,280 47.85 47.85 47.19 37,070 8,000 1.7
20/06/2017
47.85
 149,560 48.17 48.50 47.85 45,580 4,820 2.4
19/06/2017
48.17
 316,550 47.44 48.34 47.85 76,060 99,500 -1.4
16/06/2017
47.44
 2,053,690 47.85 47.93 47.44 434,530 1,963,050 -88.9
15/06/2017
47.85
 339,540 48.34 48.34 47.76 13,430 114,680 -5.9
14/06/2017
48.34
 519,510 47.11 48.42 47.03 146,980 92,990 3.2
13/06/2017
47.11
 140,310 46.70 47.11 46.54 33,290 40,910 -0.4
12/06/2017
46.70
 249,260 47.19 47.36 46.62 14,980 126,960 -6.4
09/06/2017
47.19
 343,170 47.36 47.44 47.03 219,430 193,590 1.5
08/06/2017
47.36
 360,020 47.60 47.60 47.11 256,760 161,100 5.5
07/06/2017
47.60
 241,510 47.44 47.85 47.19 33,530 18,400 0.9
06/06/2017
47.44
 184,850 47.36 47.52 46.95 37,750 5,000 1.9
05/06/2017
47.36
 264,830 47.36 47.52 46.95 185,200 25,590 9.3
02/06/2017
47.36
 175,430 47.52 47.68 46.95 16,910 46,100 -1.7
01/06/2017
47.52
 133,770 47.03 47.76 46.78 26,950 1,000 1.5
31/05/2017
47.03
 369,500 47.36 47.68 46.87 136,180 10,920 7.2
30/05/2017
47.36
 504,320 48.58 48.58 47.36 122,270 114,190 0.4

Chính sách bảo mật | Điều khoản sử dụng |