Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
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
(2025-11-05) 		-0.67 -1.26% 8,944,900 -536,900 -29.0
51.02
55.30
52
2 tháng
(2025-10-06) 		-0.67 -1.26% 18,530,800 -1,387,200 -73.4
46.21
55.30
52
3 tháng
(2025-09-08) 		-3.03 -5.42% 24,987,400 -1,995,200 -108.1
46.21
58.38
52
6 tháng
(2025-06-09) 		5.12 10.73% 70,624,700 -2,047,580 -124.3
46.21
61.62
52
12 tháng
(2024-12-10) 		1.19 2.31% 153,875,100 1,777,555 51.9
38.36
61.62
52
24 tháng
(2023-12-18) 		15.36 41.04% 292,436,500 2,470,207 82.8
36.91
61.62
52
36 tháng
(2022-12-21) 		7.87 17.53% 426,933,400 1,683,364 63.9
36.41
61.62
52
60 tháng
(2020-12-31) 		-4.32 -7.56% 1,016,792,710 -9,435,804 -655.2
36.41
61.62
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
35.93
 212,620 35.28 36.09 35.28 119,720 9,000 4.9
03/09/2015
35.28
 442,860 36.89 36.89 35.28 3,240 145,590 -6.4
01/09/2015
36.89
 288,660 37.46 38.02 36.65 4,800 0 0.2
31/08/2015
37.46
 442,430 38.66 38.66 37.46 72,600 123,560 -2.4
28/08/2015
38.66
 584,800 36.25 38.66 36.17 209,780 90,950 5.6
27/08/2015
36.25
 480,220 35.52 37.86 35.84 119,580 164,120 -2.0
26/08/2015
35.52
 536,880 36.17 36.81 34.72 54,230 406,270 -15.6
25/08/2015
36.17
 464,100 35.28 36.65 33.11 138,650 152,830 -0.6
24/08/2015
35.28
 639,640 37.86 37.86 35.28 249,420 181,770 3.0
21/08/2015
37.86
 511,390 38.99 38.99 36.97 86,530 270,040 -8.7
20/08/2015
38.99
 370,520 39.87 41.08 38.99 52,500 123,360 -3.5
19/08/2015
39.87
 246,540 39.87 41.08 38.91 15,500 53,500 -1.9
18/08/2015
39.87
 258,110 37.86 39.87 37.86 136,260 25,840 5.3
17/08/2015
37.86
 243,650 39.31 40.03 37.86 40,140 137,350 -4.7
14/08/2015
39.31
 369,900 38.66 39.55 38.66 59,970 196,020 -6.6
13/08/2015
38.66
 447,190 41.08 41.08 38.34 57,520 173,550 -5.7
12/08/2015
41.08
 580,100 41.89 43.09 40.03 109,610 200,010 -4.6
11/08/2015
41.89
 511,600 40.28 43.09 41.48 37,340 2,850 1.8
10/08/2015
40.28
 478,940 37.94 40.28 37.94 7,070 720 0.3
07/08/2015
37.94
 160,890 37.70 38.02 37.05 31,010 1,000 1.4
06/08/2015
37.70
 259,670 38.66 39.39 37.05 16,600 96,800 -3.8
05/08/2015
38.66
 244,240 37.05 39.39 37.05 71,500 44,730 1.3
04/08/2015
37.05
 505,740 39.39 39.39 37.05 5,820 244,250 -11.2
03/08/2015
39.39
 683,500 42.29 42.29 39.39 100,930 169,510 -3.4
31/07/2015
42.29
 235,220 44.30 44.71 42.29 4,300 49,380 -2.4
30/07/2015
44.30
 396,160 41.89 44.30 41.89 117,560 152,540 -1.8
29/07/2015
41.89
 287,000 41.89 44.30 41.48 49,840 155,970 -5.6
28/07/2015
41.89
 543,030 43.50 44.30 41.89 225,800 342,510 -6.2
27/07/2015
43.50
 749,480 45.11 45.11 42.29 133,120 412,270 -15.0
24/07/2015
45.11
 171,600 46.32 47.12 44.71 60,020 64,800 -0.3
23/07/2015
46.32
 297,960 43.50 46.32 44.71 8,900 165,050 -8.9
22/07/2015
43.50
 1,291,590 45.91 45.91 43.09 303,850 1,035,100 -39.2
21/07/2015
45.91
 301,790 49.14 49.14 45.91 186,360 107,150 4.5
20/07/2015
49.14
 198,630 51.95 52.36 48.73 130,980 89,350 2.5
17/07/2015
51.95
 351,520 50.75 52.76 50.34 251,680 205,020 3.0
16/07/2015
50.75
 483,980 49.94 52.76 47.93 206,830 304,280 -6.0

Chính sách bảo mật | Điều khoản sử dụng |