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)
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
22/09/2016
53.32
 516,140 51.44 53.72 51.85 227,470 5,670 14.5
21/09/2016
51.44
 448,600 50.05 51.52 49.40 157,520 2,420 9.7
20/09/2016
50.05
 157,990 50.05 50.62 49.40 103,840 17,020 5.3
19/09/2016
50.05
 138,650 47.76 50.21 48.58 96,780 2,600 5.7
16/09/2016
47.76
 818,180 49.64 49.89 47.76 363,720 797,060 -25.5
15/09/2016
49.64
 50,060 49.81 49.81 49.40 22,100 0 1.3
14/09/2016
49.81
 87,100 50.38 50.70 49.81 16,500 32,350 -1.0
13/09/2016
50.38
 154,890 49.81 51.03 48.99 61,530 6,390 3.4
12/09/2016
49.81
 136,060 48.99 49.81 48.17 72,220 9,520 3.8
09/09/2016
48.99
 186,500 48.99 49.81 48.99 57,070 96,240 -2.4
08/09/2016
48.99
 225,450 48.99 49.81 48.17 121,200 144,880 -1.4
07/09/2016
48.99
 132,630 48.58 48.99 48.17 29,400 51,710 -1.3
06/09/2016
48.58
 217,330 48.99 49.40 48.58 41,500 92,000 -3.0
05/09/2016
48.99
 175,230 50.21 50.21 48.99 335,000 389,000 -3.3
01/09/2016
50.21
 160,190 50.62 51.03 50.21 207,580 164,480 2.7
31/08/2016
50.62
 199,960 51.03 51.44 50.21 102,070 53,770 3.0
30/08/2016
51.03
 272,470 49.81 51.03 49.40 137,120 11,500 7.8
29/08/2016
49.81
 474,480 48.99 51.03 48.99 103,500 21,770 5.0
26/08/2016
48.99
 240,640 48.17 48.99 47.76 34,800 12,290 1.3
25/08/2016
48.17
 101,260 48.17 48.17 47.76 7,580 22,100 -0.8
24/08/2016
48.17
 112,450 48.58 48.58 48.17 0 0 0
23/08/2016
48.58
 84,580 48.58 48.99 48.17 22,960 13,290 0.6
22/08/2016
48.58
 77,830 48.99 49.40 48.58 0 310 -0.0
19/08/2016
48.99
 276,320 47.76 50.21 47.76 18,500 1,450 1.0
18/08/2016
47.76
 79,130 48.17 48.58 47.76 1,000 100 0.1
17/08/2016
48.17
 202,860 48.17 48.99 47.76 29,530 75,660 -2.7
16/08/2016
48.17
 189,260 48.58 48.99 48.17 6,580 105,100 -5.9
15/08/2016
48.58
 76,590 48.58 48.99 48.58 10,300 21,000 -0.6
12/08/2016
48.58
 177,990 49.81 49.81 48.58 46,000 23,830 1.3
11/08/2016
49.81
 267,670 48.99 49.81 48.58 128,220 200 7.7
10/08/2016
48.99
 188,960 47.76 48.99 47.36 90,040 4,000 5.1
09/08/2016
47.76
 121,590 46.95 47.76 46.54 72,000 17,570 3.2
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

Chính sách bảo mật | Điều khoản sử dụng |