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)
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
25/01/2016
40.28
 608,840 37.78 40.28 38.26 27,450 12,700 0.7
22/01/2016
37.78
 409,980 37.38 38.26 37.05 227,390 202,300 1.1
21/01/2016
37.38
 356,990 37.94 38.42 37.13 80,550 116,850 -1.7
20/01/2016
37.94
 402,390 38.58 39.23 37.86 141,780 142,170 -0.0
19/01/2016
38.58
 587,970 36.73 38.58 36.89 75,050 30,640 2.1
18/01/2016
36.73
 558,430 38.10 38.10 35.76 32,350 69,340 -1.7
15/01/2016
38.10
 615,810 39.47 39.79 37.86 59,280 209,280 -7.2
14/01/2016
39.47
 794,680 41.08 41.08 38.91 24,480 247,070 -11.0
13/01/2016
41.08
 161,710 41.48 41.89 41.08 0 13,000 -0.7
12/01/2016
41.48
 409,830 40.68 41.48 40.68 2,500 152,800 -7.7
11/01/2016
40.68
 449,450 41.89 41.89 40.68 96,700 21,640 3.9
08/01/2016
41.89
 475,240 41.89 42.29 40.68 53,930 1,000 2.7
07/01/2016
41.89
 660,450 43.09 43.09 41.48 106,050 0 5.5
06/01/2016
43.09
 382,260 41.89 43.50 42.29 93,260 9,270 4.5
05/01/2016
41.89
 580,200 42.69 43.50 41.89 3,300 1,500 0.1
04/01/2016
42.69
 316,600 42.69 43.50 41.89 31,810 1,500 1.6
31/12/2015
42.69
 265,720 43.50 43.90 42.69 1,000 0 0.1
30/12/2015
43.50
 615,410 43.50 45.11 43.09 88,000 400 4.8
29/12/2015
43.50
 690,020 41.89 43.90 41.48 120,800 32,000 4.8
28/12/2015
41.89
 426,420 42.29 43.09 41.89 65,600 35,500 1.6
25/12/2015
42.29
 685,430 41.48 43.50 41.48 116,260 0 6.1
24/12/2015
41.48
 325,930 41.08 41.89 41.08 36,030 66,110 -1.5
23/12/2015
41.08
 654,650 41.08 41.48 40.68 148,570 84,070 3.3
22/12/2015
41.08
 342,860 41.48 41.89 40.68 85,190 84,970 0.0
21/12/2015
41.48
 496,190 40.28 42.29 41.08 82,520 76,840 0.3
18/12/2015
40.28
 2,504,980 42.69 44.71 40.28 732,450 2,104,450 -68.5
17/12/2015
42.69
 954,210 40.11 42.69 40.68 105,510 540,360 -22.6
16/12/2015
40.11
 999,170 40.11 41.08 40.11 9,000 878,860 -43.7
15/12/2015
40.11
 293,900 39.79 41.08 39.79 5,500 152,370 -7.3
14/12/2015
39.79
 305,650 41.08 41.89 39.79 19,500 131,660 -5.6
11/12/2015
41.08
 217,590 40.68 43.09 39.87 300 79,470 -4.1
10/12/2015
40.68
 161,970 41.89 42.69 40.68 2,200 36,220 -1.8
09/12/2015
41.89
 598,300 41.08 43.90 41.89 275,910 487,650 -11.2
08/12/2015
41.08
 285,040 38.66 41.08 37.94 29,110 21,530 0.4
07/12/2015
38.66
 229,240 39.87 39.87 38.66 47,700 160,680 -5.5
04/12/2015
39.87
 181,600 40.28 40.28 39.47 2,300 61,280 -2.9
03/12/2015
40.28
 201,520 40.68 41.48 40.28 34,500 71,630 -1.9
02/12/2015
40.68
 370,080 41.89 43.09 40.28 14,990 126,350 -5.7
01/12/2015
41.89
 356,110 43.50 44.71 41.89 33,050 225,800 -10.3
30/11/2015
43.50
 255,200 44.30 45.51 43.50 44,140 87,490 -2.3
27/11/2015
44.30
 215,390 46.32 46.72 44.30 33,300 69,720 -2.1
26/11/2015
46.32
 138,150 45.91 47.12 45.51 20,500 1,300 1.1
25/11/2015
45.91
 192,780 45.91 46.72 45.11 37,590 49,690 -0.7
24/11/2015
45.91
 217,940 46.72 46.72 45.11 30,000 2,700 1.6
23/11/2015
46.72
 141,470 47.52 47.93 46.72 63,790 0 3.8
20/11/2015
47.52
 121,190 46.32 47.52 46.72 55,000 0 3.2
19/11/2015
46.32
 117,410 45.91 47.52 45.11 25,480 1,400 1.4
18/11/2015
45.91
 164,370 45.91 46.32 45.51 63,310 9,440 3.1
17/11/2015
45.91
 199,300 46.72 47.12 45.91 0 0 0
16/11/2015
46.72
 163,180 47.52 47.93 46.32 16,370 4,790 0.7
13/11/2015
47.52
 143,900 47.12 48.33 46.72 3,700 10,910 -0.4
12/11/2015
47.12
 255,640 46.32 47.93 45.91 0 78,130 -4.5
11/11/2015
46.32
 233,990 46.72 47.93 46.32 0 40,000 -2.3
10/11/2015
46.72
 218,530 48.33 49.54 46.72 2,950 46,450 -2.6
09/11/2015
48.33
 296,270 49.94 50.34 48.33 24,510 83,770 -3.6
06/11/2015
49.94
 151,160 52.36 52.36 49.54 3,300 3,390 -0.0
05/11/2015
52.36
 293,140 50.75 52.76 49.14 53,600 14,330 2.5
04/11/2015
50.75
 207,830 50.75 51.95 49.94 39,920 30,000 0.6
03/11/2015
50.75
 378,700 47.52 50.75 47.12 119,460 58,310 3.8
02/11/2015
47.52
 155,960 49.14 49.94 47.52 42,880 400 2.6
30/10/2015
49.14
 468,240 48.33 49.94 47.52 130,420 93,400 2.2
29/10/2015
48.33
 196,080 46.32 48.33 46.32 45,980 36,140 0.6
28/10/2015
46.32
 225,540 47.52 47.93 46.32 2,600 42,360 -2.3
27/10/2015
47.52
 275,490 48.33 48.33 46.72 113,610 27,800 5.1
26/10/2015
48.33
 506,040 47.93 49.94 47.93 246,730 103,300 8.7
23/10/2015
47.93
 501,140 46.32 49.14 47.12 134,080 1,200 7.9
22/10/2015
46.32
 323,980 45.91 46.72 45.11 237,050 180,500 3.2
21/10/2015
45.91
 276,230 45.11 46.72 45.51 120,000 42,570 4.4

Chính sách bảo mật | Điều khoản sử dụng |