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)
17/02/2017
51.44
 299,950 51.76 51.76 50.87 33,900 65,340 -2.0
16/02/2017
51.76
 380,870 52.01 52.91 51.76 158,750 2,150 10.0
15/02/2017
52.01
 204,370 51.44 52.09 51.03 102,040 9,000 5.9
14/02/2017
51.44
 232,650 52.66 53.07 51.44 5,440 85,110 -5.1
13/02/2017
52.66
 224,330 51.76 52.66 51.76 13,390 2,980 0.7
10/02/2017
51.76
 272,250 51.27 51.85 51.27 10,600 86,620 -4.8
09/02/2017
51.27
 256,980 51.60 51.60 51.27 5,850 75,500 -4.4
08/02/2017
51.60
 182,800 51.52 51.76 51.19 23,420 400 1.5
07/02/2017
51.52
 310,920 51.60 51.85 51.19 75,540 57,300 1.2
06/02/2017
51.60
 258,460 51.76 52.25 51.60 93,570 0 6.0
03/02/2017
51.76
 468,770 51.03 52.17 51.03 179,180 21,290 10.0
02/02/2017
51.03
 273,290 49.89 51.03 49.89 108,740 90,700 1.1
25/01/2017
49.89
 135,190 49.72 50.54 49.72 56,620 34,410 1.4
24/01/2017
49.72
 94,590 49.72 50.38 49.32 2,000 14,600 -0.8
23/01/2017
49.72
 50,370 49.72 50.38 49.23 1,570 6,370 -0.3
20/01/2017
49.72
 109,880 49.64 50.21 49.56 21,490 9,660 0.7
19/01/2017
49.64
 129,450 49.64 50.38 49.23 36,000 23,500 0.8
18/01/2017
49.64
 164,310 50.62 50.87 49.64 3,150 7,290 -0.3
17/01/2017
50.62
 232,640 50.30 50.70 50.13 12,000 40,100 -1.7
16/01/2017
50.30
 168,550 50.62 50.62 49.97 16,730 11,500 0.3
13/01/2017
50.62
 189,500 51.03 51.85 50.30 38,750 5,800 2.1
12/01/2017
51.03
 424,200 49.72 51.03 49.56 8,500 27,830 -1.2
11/01/2017
49.72
 244,620 49.64 50.30 49.40 1,940 12,850 -0.7
10/01/2017
49.64
 292,960 50.30 50.38 49.56 35,340 22,360 0.8
09/01/2017
50.30
 339,830 50.13 51.03 49.89 45,730 8,460 2.3
06/01/2017
50.13
 376,830 49.89 50.87 49.89 64,560 0 4.0
05/01/2017
49.89
 420,990 49.07 50.46 48.83 5,310 5,030 0.0
04/01/2017
49.07
 364,510 48.42 49.48 48.42 40,450 30,000 0.6
03/01/2017
48.42
 370,020 47.52 49.15 47.11 16,940 14,370 0.1
30/12/2016
47.52
 164,630 47.85 48.01 47.52 50,240 0 2.9
29/12/2016
47.85
 195,940 47.76 48.17 47.76 93,720 41,300 3.1
28/12/2016
47.76
 282,240 48.42 48.58 47.60 62,230 66,100 -0.2
27/12/2016
48.42
 148,290 48.34 48.83 48.25 22,790 2,670 1.2
26/12/2016
48.34
 183,790 48.66 49.15 48.34 1,000 200 0.0
23/12/2016
48.66
 302,150 48.25 48.83 47.85 112,250 68,230 2.6
22/12/2016
48.25
 320,770 49.07 49.48 48.17 89,020 47,180 2.5
21/12/2016
49.07
 518,200 48.25 49.40 47.85 116,000 115,830 0.0
20/12/2016
48.25
 239,350 50.05 50.13 47.76 1,810 97,330 -5.7
19/12/2016
50.05
 292,590 47.85 50.13 48.42 24,600 34,770 -0.6
16/12/2016
47.85
 1,888,300 47.36 48.17 47.27 281,560 1,599,090 -77.2
15/12/2016
47.36
 276,630 47.36 47.93 47.27 101,780 96,830 0.3
14/12/2016
47.36
 228,350 46.46 47.36 46.29 99,330 160,120 -3.5
13/12/2016
46.46
 164,590 46.87 46.87 46.29 77,640 115,370 -2.2
12/12/2016
46.87
 193,550 47.93 47.93 46.87 132,970 65,200 3.9
09/12/2016
47.93
 211,700 47.44 48.01 47.36 121,530 78,280 2.5
08/12/2016
47.44
 165,760 47.36 47.44 47.03 117,400 78,050 2.3
07/12/2016
47.36
 92,830 47.11 48.01 46.13 19,700 50,470 -1.8
06/12/2016
47.11
 185,170 47.03 47.76 46.87 63,950 64,920 -0.1
05/12/2016
47.03
 171,550 47.76 47.76 46.38 4,420 91,400 -5.0
02/12/2016
47.76
 73,400 48.50 48.83 47.76 12,490 21,890 -0.6
01/12/2016
48.50
 190,430 48.01 48.99 48.17 68,070 104,660 -2.2
30/11/2016
48.01
 505,370 47.68 48.99 47.52 305,130 457,170 -8.9
29/11/2016
47.68
 484,200 48.66 49.81 47.27 195,010 424,920 -13.5
28/11/2016
48.66
 348,810 50.70 50.70 48.66 65,530 256,310 -11.5
25/11/2016
50.70
 191,060 51.03 51.03 50.62 110,930 87,670 1.4
24/11/2016
51.03
 83,010 51.03 51.27 50.62 24,660 0 1.5
23/11/2016
51.03
 575,610 50.21 51.36 50.05 336,660 460,200 -7.7
22/11/2016
50.21
 431,630 49.32 50.62 49.32 212,200 376,610 -10.0
21/11/2016
49.32
 129,320 50.21 50.21 49.23 10,020 86,830 -4.7
18/11/2016
50.21
 132,140 49.97 50.54 49.48 17,110 99,320 -5.0
17/11/2016
49.97
 191,790 51.27 51.36 49.89 9,170 145,240 -8.4
16/11/2016
51.27
 132,330 51.11 51.44 51.19 14,220 102,900 -5.6
15/11/2016
51.11
 35,780 50.95 51.68 50.95 9,700 10,620 -0.1
14/11/2016
50.95
 227,070 52.25 52.25 50.95 57,880 175,810 -7.4
11/11/2016
52.25
 125,130 52.66 53.07 52.25 72,500 54,670 1.2
10/11/2016
52.66
 220,260 52.91 54.54 51.85 280,530 299,630 -1.2
09/11/2016
52.91
 304,290 53.48 53.48 50.62 169,390 104,180 4.2
08/11/2016
53.48
 129,950 52.99 53.48 52.91 73,680 20,000 3.5
07/11/2016
52.99
 153,950 51.03 53.48 51.03 58,600 115,500 -3.6
04/11/2016
51.03
 87,790 51.03 51.11 50.62 12,950 33,430 -1.3
03/11/2016
51.03
 125,930 52.25 52.50 51.03 180,490 246,750 -4.2
02/11/2016
52.25
 112,850 53.48 53.48 52.25 96,210 108,850 -0.8
01/11/2016
53.48
 64,540 52.25 53.89 52.83 116,480 141,580 -1.6
31/10/2016
52.25
 277,560 54.70 54.70 52.25 85,000 199,310 -7.3
28/10/2016
54.70
 54,910 54.70 55.68 54.62 17,620 47,440 -2.0
27/10/2016
54.70
 168,630 55.03 55.52 54.70 152,290 183,920 -2.1
26/10/2016
55.03
 32,840 55.68 55.68 54.95 43,805 47,125 -0.2
25/10/2016
55.68
 47,670 55.52 55.93 54.87 31,530 10,000 1.5
24/10/2016
55.52
 43,780 55.68 55.93 54.70 21,950 15,900 0.4
21/10/2016
55.68
 74,080 55.19 55.68 54.70 97,670 59,410 2.6
20/10/2016
55.19
 49,840 56.34 56.34 54.70 28,110 34,650 -0.4
19/10/2016
56.34
 89,190 55.52 56.34 55.11 58,270 49,560 0.6
18/10/2016
55.52
 136,380 54.30 56.75 54.30 78,090 81,590 -0.2
17/10/2016
54.30
 249,700 57.97 57.97 54.30 64,790 106,040 -2.8
14/10/2016
57.97
 55,820 58.70 58.70 57.15 17,630 12,120 0.4
13/10/2016
58.70
 52,920 58.70 58.70 57.15 23,430 21,170 0.2
12/10/2016
58.70
 42,930 58.79 60.01 57.73 10,800 20,920 -0.7
11/10/2016
58.79
 179,110 58.54 59.93 58.13 113,500 59,270 3.9
10/10/2016
58.54
 137,110 58.38 59.60 57.89 106,330 58,040 3.5
07/10/2016
58.38
 298,560 58.79 60.01 56.75 150,110 196,090 -3.3
06/10/2016
58.79
 166,450 59.52 60.42 58.79 249,160 196,240 3.9
05/10/2016
59.52
 318,930 58.95 60.58 58.95 168,610 240,590 -5.2
04/10/2016
58.95
 261,890 56.75 60.66 55.68 164,930 6,350 11.5
03/10/2016
56.75
 141,360 57.89 58.05 56.75 36,700 31,370 0.4
30/09/2016
57.89
 451,920 57.15 59.19 56.75 290,790 95,530 13.8
29/09/2016
57.15
 291,730 58.38 58.95 56.75 165,870 15,300 10.7
28/09/2016
58.38
 280,330 57.48 58.62 56.50 457,800 296,020 11.4
27/09/2016
57.48
 469,520 55.52 57.48 55.52 218,710 30,660 13.1
26/09/2016
55.52
 519,810 53.40 55.52 53.07 227,290 8,000 14.6
23/09/2016
53.40
 151,090 53.32 53.81 53.07 1,137,350 1,080,920 3.7

Chính sách bảo mật | Điều khoản sử dụng |