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)
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
29/05/2017
48.58
 301,650 48.99 49.56 48.17 33,580 38,600 -0.3
26/05/2017
48.99
 776,220 47.60 49.72 47.68 20,720 13,490 0.4
25/05/2017
47.60
 543,640 46.95 47.93 46.87 13,520 213,110 -11.5
24/05/2017
46.95
 298,300 47.27 47.36 46.70 79,210 182,260 -5.9
23/05/2017
47.27
 330,680 47.60 47.76 46.95 740 101,400 -5.8
22/05/2017
47.60
 498,320 46.78 48.01 46.87 5,530 111,310 -6.1
19/05/2017
46.78
 287,870 46.78 47.03 46.54 108,210 50,000 3.3
18/05/2017
46.78
 184,040 46.95 47.03 46.54 67,180 53,700 0.8
17/05/2017
46.95
 297,460 46.54 47.11 46.38 123,970 130,340 -0.4
16/05/2017
46.54
 336,850 46.87 46.87 46.38 91,010 208,540 -6.7
15/05/2017
46.87
 212,020 47.03 47.44 46.78 21,620 115,910 -5.4
12/05/2017
47.03
 200,610 46.78 47.68 46.78 14,500 32,510 -1.0
11/05/2017
46.78
 152,220 46.78 47.11 46.70 4,220 100,000 -5.5
10/05/2017
46.78
 310,570 46.95 46.95 46.70 44,530 158,810 -6.6
09/05/2017
46.95
 215,210 46.95 47.03 46.70 44,930 94,190 -2.8
08/05/2017
46.95
 208,270 47.36 47.36 46.95 45,210 60,000 -0.8
05/05/2017
47.36
 106,640 47.19 47.44 47.03 47,290 3,000 2.6
04/05/2017
47.19
 189,760 47.76 47.85 47.11 45,580 37,680 0.5
03/05/2017
47.76
 257,860 46.78 48.09 46.78 64,990 0 3.8
28/04/2017
46.78
 167,390 46.78 46.78 46.46 153,140 97,930 3.2
27/04/2017
46.78
 87,540 46.78 46.95 46.70 5,070 100 0.3
26/04/2017
46.78
 121,030 46.78 46.95 46.54 151,110 137,620 0.8
25/04/2017
46.78
 193,290 46.54 46.78 46.46 104,840 0 6.0
24/04/2017
46.54
 151,560 46.78 47.19 46.46 72,720 19,100 3.1
21/04/2017
46.78
 232,070 46.87 47.27 46.70 150,280 55,890 5.4
20/04/2017
46.87
 322,070 47.76 47.76 46.87 126,110 119,610 0.4
19/04/2017
47.76
 128,940 47.68 47.76 47.03 25,210 27,360 -0.1
18/04/2017
47.68
 235,550 47.03 47.68 46.54 128,150 64,870 3.7
17/04/2017
47.03
 216,280 47.60 47.68 46.54 65,720 6,700 3.4
14/04/2017
47.60
 236,910 48.09 48.09 47.27 20 28,200 -1.6
13/04/2017
48.09
 307,040 48.01 48.58 47.76 107,820 162,550 -3.2
12/04/2017
48.01
 221,560 48.09 48.17 47.76 89,170 29,500 3.5
11/04/2017
48.09
 147,670 48.58 48.91 48.01 33,950 39,720 -0.3
10/04/2017
48.58
 375,080 47.60 49.15 47.36 190,680 1,330 11.3
07/04/2017
47.60
 320,210 47.60 47.76 47.19 321,550 338,080 -1.0
05/04/2017
47.60
 331,140 48.25 48.25 47.44 3,540 90,410 -5.1
04/04/2017
48.25
 207,610 47.93 48.42 47.68 67,040 85,220 -1.1
03/04/2017
47.93
 514,410 48.34 48.58 47.60 62,290 150,200 -5.2
31/03/2017
48.34
 760,020 49.23 49.64 48.25 230,930 396,550 -9.8
30/03/2017
49.23
 454,690 50.21 50.87 49.15 15,210 107,990 -5.6
29/03/2017
50.21
 364,420 49.97 50.54 49.89 2,140 138,470 -8.4
28/03/2017
49.97
 292,670 49.89 50.70 49.81 12,960 23,910 -0.7
27/03/2017
49.89
 361,050 49.48 50.05 49.07 69,910 12,000 3.5
24/03/2017
49.48
 337,960 49.15 50.05 49.48 32,340 2,200 1.8
23/03/2017
49.15
 351,700 48.58 49.81 48.50 100,390 21,870 4.7
22/03/2017
48.58
 608,420 49.07 49.56 48.34 103,950 67,700 2.2
21/03/2017
49.07
 262,430 49.81 50.13 48.99 73,290 83,450 -0.6
20/03/2017
49.81
 318,680 48.17 50.05 48.83 73,430 0 4.5
17/03/2017
48.17
 1,668,510 48.09 48.58 48.01 478,200 1,334,850 -50.6
16/03/2017
48.09
 277,890 48.17 48.42 48.09 171,550 213,650 -2.5
15/03/2017
48.17
 217,720 48.09 48.17 47.93 100,600 95,970 0.3
14/03/2017
48.09
 271,930 48.01 48.42 48.01 151,260 147,110 0.2
13/03/2017
48.01
 251,860 48.25 48.34 47.85 118,080 125,500 -0.4
10/03/2017
48.25
 169,060 48.25 48.83 48.25 28,040 41,550 -0.8
09/03/2017
48.25
 88,430 48.34 48.58 48.17 7,530 200 0.4
08/03/2017
48.34
 177,030 48.58 48.91 48.17 40,970 33,080 0.5
07/03/2017
48.58
 87,190 48.34 48.99 48.01 37,190 4,380 1.9
06/03/2017
48.34
 126,510 48.34 48.66 47.76 42,240 9,540 1.9
03/03/2017
48.34
 222,970 47.36 48.66 47.36 49,810 22,500 1.6
02/03/2017
47.36
 217,560 47.68 48.34 47.36 53,040 133,140 -4.7
01/03/2017
47.68
 319,300 48.58 48.83 47.36 28,780 111,850 -4.9
28/02/2017
48.58
 136,630 48.58 49.40 48.58 24,180 35,260 -0.7
27/02/2017
48.58
 200,340 48.66 49.23 48.42 44,890 83,660 -2.3
24/02/2017
48.66
 379,040 49.40 49.64 48.50 83,270 137,100 -3.2
23/02/2017
49.40
 288,270 50.46 50.46 49.23 23,900 107,300 -5.1
22/02/2017
50.46
 375,730 51.03 51.19 49.81 54,670 121,910 -4.1
21/02/2017
51.03
 261,090 51.44 51.68 51.03 16,130 56,000 -2.5
20/02/2017
51.44
 273,660 51.44 51.85 50.70 160,810 1,590 10.0

Chính sách bảo mật | Điều khoản sử dụng |