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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |