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)
08/08/2016
46.95
 136,670 47.36 47.76 46.54 45,920 67,690 -1.2
05/08/2016
47.36
 158,880 46.95 47.76 46.54 88,000 68,480 1.1
04/08/2016
46.95
 339,080 46.54 48.17 46.13 161,650 72,740 5.2
03/08/2016
46.54
 240,570 47.76 47.76 46.54 78,240 119,880 -2.4
02/08/2016
47.76
 326,130 47.76 48.58 47.36 130,430 4,300 7.4
01/08/2016
47.76
 133,060 48.17 48.58 47.76 38,830 3,000 2.1
29/07/2016
48.17
 148,750 48.58 49.40 48.17 62,760 20,000 2.6
28/07/2016
48.58
 296,000 48.99 48.99 47.76 150,000 212,970 -3.7
27/07/2016
48.99
 188,990 48.17 48.99 47.36 100,000 54,690 2.7
26/07/2016
48.17
 299,770 48.17 48.58 46.95 134,990 112,240 1.3
25/07/2016
48.17
 122,910 48.99 48.99 47.76 5,300 75,010 -4.1
22/07/2016
48.99
 545,100 49.40 49.40 46.54 144,670 225,240 -4.7
21/07/2016
49.40
 318,580 50.21 51.03 49.40 24,500 93,200 -4.2
20/07/2016
50.21
 342,030 52.25 52.66 50.21 11,000 39,260 -1.8
19/07/2016
52.25
 714,450 52.25 54.30 50.62 116,860 21,150 6.2
18/07/2016
52.25
 203,710 51.03 52.66 51.03 17,900 5,540 0.8
15/07/2016
51.03
 229,040 51.03 52.25 51.03 36,650 50,480 -0.8
14/07/2016
51.03
 1,057,970 50.62 53.89 50.62 225,900 238,710 -0.8
13/07/2016
50.62
 669,280 49.81 51.44 49.81 117,810 438,400 -19.8
12/07/2016
49.81
 150,350 48.58 49.81 48.17 46,040 7,000 2.4
11/07/2016
48.58
 241,850 49.81 50.62 48.58 55,500 0 3.4
08/07/2016
49.81
 235,920 51.44 51.44 49.81 21,760 0 1.3
07/07/2016
51.44
 273,960 51.03 51.44 50.21 50,320 59,080 -0.5
06/07/2016
51.03
 197,040 51.03 51.44 50.21 84,880 10,720 4.6
05/07/2016
51.03
 576,180 49.40 51.85 49.81 81,980 16,110 4.1
04/07/2016
49.40
 254,200 48.99 49.81 48.99 4,010 82,530 -4.7
01/07/2016
48.99
 159,280 48.17 49.40 48.17 40,530 31,100 0.6
30/06/2016
48.17
 219,070 48.58 48.99 48.17 84,950 45,300 2.4
29/06/2016
48.58
 213,390 47.76 48.58 47.76 82,920 0 4.9
28/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
28/06/2016
47.76
 90,610 47.93 48.17 46.95 1,500 22,600 -1.2
27/06/2016
47.93
 130,370 47.12 47.93 45.51 44,000 1,560 2.5
24/06/2016
47.12
 853,710 48.73 48.73 45.51 259,860 13,570 14.3
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

Chính sách bảo mật | Điều khoản sử dụng |