Tập đoàn Bảo Việt (bvh)

68.80
-0.20
(-0.29%)
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
(2025-12-29) 		9.20 15.38% 31,510,300 841,800 65.5
56.80
76
68.80
2 tháng
(2025-12-01) 		17.50 33.98% 41,785,000 -120,800 14.4
51.50
76
68.80
3 tháng
(2025-10-30) 		19.35 38.98% 52,137,700 -832,300 -24.1
49.65
76
68.80
6 tháng
(2025-08-01) 		19.94 40.65% 91,763,300 -1,705,631 -68.8
46.21
76
68.80
12 tháng
(2025-02-03) 		19.16 38.43% 170,639,200 2,872,302 129.0
38.36
76
68.80
24 tháng
(2024-02-15) 		29.41 74.27% 320,219,500 2,347,928 98.4
36.91
76
68.80
36 tháng
(2023-02-13) 		23.61 52% 452,164,900 -1,387,653 -66.7
36.41
76
68.80
60 tháng
(2021-02-23) 		16.64 31.78% 1,025,168,900 -6,478,314 -452.0
36.41
76
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
48.73
 158,340 48.33 48.73 47.93 48,400 58,980 -0.6
22/06/2016
48.33
 211,900 48.73 49.14 48.33 93,670 32,000 3.7
21/06/2016
48.73
 150,610 48.33 49.54 48.33 90,000 42,000 2.9
20/06/2016
48.33
 189,730 47.52 48.73 47.93 64,890 28,810 2.2
17/06/2016
47.52
 683,100 49.94 49.94 47.52 8,390 470,410 -27.5
16/06/2016
49.94
 146,940 50.34 51.15 49.94 46,550 40,170 0.4
15/06/2016
50.34
 166,950 50.34 50.34 49.54 3,700 53,420 -3.1
14/06/2016
50.34
 220,970 50.34 50.75 49.54 99,200 54,930 2.8
13/06/2016
50.34
 311,490 51.95 51.95 49.54 7,310 37,620 -1.9
10/06/2016
51.95
 566,080 50.75 51.95 50.34 389,750 60,110 21.1
09/06/2016
50.75
 66,230 50.75 51.15 49.94 22,000 250 1.4
08/06/2016
50.75
 808,120 49.14 51.95 48.73 96,410 68,060 1.7
07/06/2016
49.14
 243,090 49.14 49.94 48.73 85,820 47,220 2.4
06/06/2016
49.14
 276,020 47.93 49.14 47.93 59,290 11,000 2.9
03/06/2016
47.93
 207,240 48.33 48.73 47.93 40,330 4,500 2.1
02/06/2016
48.33
 178,510 48.33 48.73 47.93 0 0 0
01/06/2016
48.33
 188,800 48.33 49.14 47.93 106,880 5,790 6.1
31/05/2016
48.33
 152,120 47.12 48.73 47.12 90,920 26,210 3.9
30/05/2016
47.12
 182,950 46.72 47.52 46.72 25,000 10,300 0.9
27/05/2016
46.72
 168,990 46.72 47.52 46.32 45,850 12,000 2.0
26/05/2016
46.72
 318,530 47.93 48.33 46.72 166,060 18,000 8.7
25/05/2016
47.93
 248,820 48.33 48.73 47.93 69,900 85,200 -1.0
24/05/2016
48.33
 241,520 47.93 48.73 47.12 116,210 56,770 3.5
23/05/2016
47.93
 209,330 47.93 48.73 47.93 144,630 82,620 3.7
20/05/2016
47.93
 361,110 49.54 49.54 47.93 0 151,980 -9.1
19/05/2016
49.54
 225,420 49.54 49.94 48.73 77,820 32,780 2.8
18/05/2016
49.54
 308,140 50.75 51.15 49.54 141,670 11,640 8.1
17/05/2016
50.75
 900,810 47.52 50.75 47.52 185,100 326,200 -8.4
16/05/2016
47.52
 213,810 47.12 47.52 46.32 5,500 32,420 -1.6
13/05/2016
47.12
 290,870 48.33 48.33 46.72 19,650 49,810 -1.8
12/05/2016
48.33
 178,840 48.33 49.14 47.93 57,000 13,000 2.7
11/05/2016
48.33
 330,510 46.72 48.73 47.12 64,270 5,150 3.5
10/05/2016
46.72
 497,730 45.91 47.12 45.51 68,600 300,500 -13.2
09/05/2016
45.91
 208,600 47.93 48.73 45.91 41,200 2,850 2.3
06/05/2016
47.93
 256,850 47.93 48.33 47.52 94,930 76,360 1.1
05/05/2016
47.93
 190,130 49.54 49.94 47.93 91,250 52,630 2.4
04/05/2016
49.54
 249,260 49.14 49.54 47.52 64,400 97,130 -2.0
29/04/2016
49.14
 1,029,680 46.72 49.94 45.11 720,960 170,310 33.2
28/04/2016
46.72
 307,390 46.72 47.12 45.11 60,700 44,790 0.9
27/04/2016
46.72
 212,530 47.93 47.93 45.91 23,100 4,590 1.1
26/04/2016
47.93
 600,730 45.11 47.93 44.30 328,670 3,200 18.9
25/04/2016
45.11
 551,990 44.71 45.91 44.71 208,500 35,630 9.7
22/04/2016
44.71
 972,560 42.69 45.11 42.29 300,000 350 16.4
21/04/2016
42.69
 512,950 41.48 43.90 41.08 227,280 9,000 11.6
20/04/2016
41.48
 303,900 41.08 41.48 40.68 189,740 0 9.7
19/04/2016
41.08
 253,910 42.29 42.29 41.08 55,350 3,000 2.7
15/04/2016
42.29
 336,620 42.29 43.09 41.89 112,300 0 5.9
14/04/2016
42.29
 187,250 42.29 42.69 41.89 67,420 3,000 3.4
13/04/2016
42.29
 206,720 42.69 43.50 41.89 45,000 5,690 2.1
12/04/2016
42.69
 287,100 42.69 43.09 42.29 94,000 1,000 4.9
11/04/2016
42.69
 696,240 40.68 43.50 41.08 219,900 940 11.6
08/04/2016
40.68
 220,790 41.48 41.48 40.68 86,600 0 4.4
07/04/2016
41.48
 295,870 41.08 41.89 40.68 163,800 40,000 6.4
06/04/2016
41.08
 239,380 40.68 41.48 40.28 217,540 132,000 4.4
05/04/2016
40.68
 154,900 39.71 40.68 39.79 202,750 193,010 0.5
04/04/2016
39.71
 268,770 39.63 40.28 39.63 93,000 76,760 0.8
01/04/2016
39.63
 451,340 40.28 40.68 39.47 72,300 46,390 1.3
31/03/2016
40.28
 411,350 41.48 41.89 40.28 75,000 18,670 2.9
30/03/2016
41.48
 482,800 41.89 42.29 41.48 122,980 294,610 -8.9
29/03/2016
41.89
 434,180 42.69 43.09 41.89 117,760 79,890 2.0
28/03/2016
42.69
 352,460 42.29 43.09 42.29 193,640 8,980 9.8
25/03/2016
42.29
 364,710 42.29 42.69 41.48 132,000 53,810 4.1
24/03/2016
42.29
 527,980 43.09 43.50 42.29 958,360 749,160 11.1
23/03/2016
43.09
 573,570 43.09 43.09 41.89 122,000 73,060 2.6
22/03/2016
43.09
 364,970 42.69 43.09 41.89 172,970 41,500 7.0
21/03/2016
42.69
 438,280 43.09 43.90 42.69 159,640 69,130 4.8
18/03/2016
43.09
 1,087,460 43.50 43.90 42.69 291,570 789,970 -26.7
17/03/2016
43.50
 555,230 43.09 44.71 43.50 71,100 12,380 3.2
16/03/2016
43.09
 554,590 42.69 43.90 42.29 220,100 97,610 6.5
15/03/2016
42.69
 926,820 42.69 43.50 41.89 276,630 376,750 -5.3
14/03/2016
42.69
 595,360 43.09 43.50 42.69 200,770 320,570 -6.4
11/03/2016
43.09
 435,990 43.09 44.30 42.69 27,700 222,430 -10.5
10/03/2016
43.09
 544,550 42.69 43.50 42.29 35,710 344,770 -16.5
09/03/2016
42.69
 795,400 43.90 43.90 41.89 21,500 274,060 -13.5
08/03/2016
43.90
 569,320 44.30 44.30 43.50 199,450 131,000 3.7
07/03/2016
44.30
 704,530 44.30 45.91 44.30 223,400 53,050 9.6
04/03/2016
44.30
 503,820 44.30 45.51 43.90 115,260 28,310 4.8
03/03/2016
44.30
 548,370 44.71 46.32 44.30 26,800 279,840 -14.1
02/03/2016
44.71
 1,304,180 41.89 44.71 41.89 120,150 22,080 5.3
01/03/2016
41.89
 347,610 41.89 42.69 41.48 69,960 45,430 1.3
29/02/2016
41.89
 258,710 41.89 42.29 41.48 50,200 0 2.6
26/02/2016
41.89
 342,560 41.48 42.69 41.08 68,520 0 3.6
25/02/2016
41.48
 449,010 42.69 43.50 41.48 94,000 7,500 4.5
24/02/2016
42.69
 619,360 41.89 42.69 41.08 125,000 1,030 6.5
23/02/2016
41.89
 505,410 41.48 43.09 41.48 88,400 8,080 4.2
22/02/2016
41.48
 674,870 40.28 41.89 40.19 103,040 172,280 -3.5
19/02/2016
40.28
 1,177,350 40.03 41.48 40.03 106,900 619,130 -25.7
18/02/2016
40.03
 197,540 39.87 40.28 39.95 41,010 1,500 2.0
17/02/2016
39.87
 400,440 39.95 41.08 39.87 88,800 178,900 -4.5
16/02/2016
39.95
 212,390 39.87 40.28 39.71 33,000 37,000 -0.2
15/02/2016
39.87
 159,780 40.19 40.19 39.63 2,930 56,790 -2.7
05/02/2016
40.19
 90,510 40.03 40.28 40.03 31,000 2,300 1.4
04/02/2016
40.03
 181,150 39.71 41.08 40.03 46,840 0 2.3
03/02/2016
39.71
 177,620 40.11 40.11 39.63 33,010 18,570 0.7
02/02/2016
40.11
 240,570 40.28 41.08 40.03 51,040 10,800 2.0
01/02/2016
40.28
 555,480 41.08 41.89 40.28 155,300 79,950 3.9
29/01/2016
41.08
 453,880 39.95 41.08 39.47 168,880 7,000 8.2
28/01/2016
39.95
 302,350 40.28 40.28 39.79 70,000 0 3.5
27/01/2016
40.28
 360,250 39.47 40.28 39.71 63,390 0 3.2
26/01/2016
39.47
 550,260 40.28 40.28 39.07 23,090 22,050 0.0

Chính sách bảo mật | Điều khoản sử dụng |