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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |