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)
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
20/10/2015
45.11
 760,360 43.90 45.91 42.69 216,060 220,460 -0.3
19/10/2015
43.90
 500,060 45.91 46.72 43.90 15,210 116,220 -5.8
16/10/2015
45.91
 402,380 48.33 51.15 45.91 89,000 143,810 -3.3
15/10/2015
48.33
 490,490 46.32 49.14 46.32 235,420 140,010 5.6
14/10/2015
46.32
 736,760 48.33 48.33 45.11 555,300 297,530 14.9
13/10/2015
48.33
 525,530 48.33 48.33 46.72 223,150 151,190 4.2
12/10/2015
48.33
 1,175,170 45.51 48.33 44.71 885,480 3,800 51.3
09/10/2015
45.51
 638,270 43.50 45.91 43.90 341,480 21,950 17.8
08/10/2015
43.50
 941,380 41.08 43.90 41.89 189,220 41,200 8.0
07/10/2015
41.08
 1,057,710 41.08 43.50 41.08 319,040 49,520 14.2
06/10/2015
41.08
 465,970 38.66 41.08 39.55 51,760 13,300 1.9
05/10/2015
38.66
 370,370 37.05 38.66 37.29 132,380 5,450 6.0
02/10/2015
37.05
 270,260 37.29 37.46 36.97 1,300 46,560 -2.1
01/10/2015
37.29
 148,500 37.46 37.86 37.05 100 11,500 -0.5
30/09/2015
37.46
 151,440 37.46 38.18 37.46 29,900 400 1.4
29/09/2015
37.46
 241,010 37.46 37.46 36.73 5,560 2,000 0.2
28/09/2015
37.46
 293,490 37.86 38.42 37.46 0 58,800 -2.7
25/09/2015
37.86
 418,880 38.66 38.91 37.86 1,090 114,600 -5.4
24/09/2015
38.66
 320,430 39.47 39.79 38.66 44,000 0 2.1
23/09/2015
39.47
 628,780 38.74 39.55 37.86 159,790 500 7.7
22/09/2015
38.74
 404,690 38.18 39.39 38.50 98,670 400 4.7
21/09/2015
38.18
 555,890 36.49 38.26 36.89 132,270 2,130 6.1
18/09/2015
36.49
 1,517,610 35.84 37.70 36.25 684,890 961,540 -12.3
17/09/2015
35.84
 179,980 36.09 36.49 35.84 82,160 18,440 2.9
16/09/2015
36.09
 641,970 35.68 36.33 35.60 186,720 555,360 -16.4
15/09/2015
35.68
 391,320 35.52 35.93 35.36 144,280 162,280 -0.8
14/09/2015
35.52
 347,810 37.54 37.54 35.52 3,300 63,310 -2.7
11/09/2015
37.54
 316,260 37.70 38.42 37.46 25,850 33,350 -0.4
10/09/2015
37.70
 354,080 37.46 38.66 36.97 174,390 500 8.2
09/09/2015
37.46
 351,190 36.81 37.94 37.21 52,200 0 2.4
08/09/2015
36.81
 322,440 35.93 37.05 35.44 17,000 126,980 -4.9
07/09/2015
35.93
 115,340 35.93 36.57 35.84 53,100 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |