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)
15/07/2015
49.94
 586,290 53.16 54.37 49.94 289,250 196,010 6.1
14/07/2015
53.16
 706,390 49.94 53.16 49.94 682,190 579,710 6.7
13/07/2015
49.94
 198,890 46.72 49.94 49.14 162,660 13,040 9.2
10/07/2015
46.72
 579,560 43.90 46.72 43.90 460,710 298,090 9.3
09/07/2015
43.90
 634,710 44.30 46.72 41.48 609,961 444,821 9.3
08/07/2015
44.30
 1,248,330 41.89 44.71 43.50 1,005,050 343,120 36.7
07/07/2015
41.89
 487,240 39.15 41.89 38.83 381,520 154,760 11.8
06/07/2015
39.15
 600,310 36.65 39.15 37.05 387,000 204,300 8.7
03/07/2015
36.65
 520,190 34.64 36.65 34.80 329,730 4,940 14.4
02/07/2015
34.64
 347,680 32.62 34.64 32.22 200,780 120,650 3.4
01/07/2015
32.62
 333,440 33.03 33.03 32.30 143,170 174,890 -1.3
30/06/2015
33.03
 1,017,730 31.74 33.43 31.74 807,620 28,410 31.9
29/06/2015
31.74
 388,770 30.61 32.06 30.61 318,770 16,100 11.9
26/06/2015
30.61
 195,050 30.93 30.93 29.88 135,670 1,730 5.1
25/06/2015
30.93
 80,090 31.33 31.41 30.85 65,330 5,200 2.3
24/06/2015
31.33
 100,320 31.50 31.58 31.01 85,470 100 3.3
23/06/2015
31.50
 330,820 31.01 31.66 31.01 236,850 46,000 7.4
22/06/2015
31.01
 272,630 31.41 31.41 30.77 205,070 120,540 3.2
19/06/2015
31.41
 1,166,020 30.61 31.41 30.85 1,074,670 658,560 16.2
18/06/2015
30.61
 457,990 29.80 30.61 29.80 358,270 227,640 4.9
17/06/2015
29.80
 389,660 29.40 30.61 29.24 201,760 103,200 3.6
16/06/2015
29.40
 192,990 29.80 29.88 29.40 224,960 146,500 2.9
15/06/2015
29.80
 166,440 29.64 29.96 29.48 110,170 2,030 4.0
12/06/2015
29.64
 201,810 29.16 29.72 29.24 130,730 800 4.8
11/06/2015
29.16
 297,000 28.27 29.16 28.11 198,800 31,900 6.0
10/06/2015
28.27
 239,690 28.43 28.51 28.11 151,400 169,340 -0.6
09/06/2015
28.43
 178,690 28.43 28.43 28.19 89,970 75,390 0.5
08/06/2015
28.43
 325,320 28.92 29.00 28.35 5,000 191,410 -6.6
05/06/2015
28.92
 78,830 28.51 28.92 28.19 2,340 31,260 -1.0
04/06/2015
28.51
 136,560 28.19 28.60 28.19 67,000 106,940 -1.4
03/06/2015
28.19
 261,280 28.51 28.51 28.03 97,150 236,070 -4.9
02/06/2015
28.51
 87,020 28.68 29.32 28.51 70,830 17,720 1.9
01/06/2015
28.68
 169,750 29.56 29.72 28.35 72,780 100,000 -1.0
29/05/2015
29.56
 321,610 29.80 29.96 29.08 251,610 118,630 4.9
28/05/2015
29.80
 291,760 29.40 30.13 29.24 152,480 0 5.6
27/05/2015
29.40
 236,330 29.32 29.64 29.00 191,290 0 7.0
26/05/2015
29.32
 499,030 28.03 29.48 28.19 353,360 0 12.7
25/05/2015
28.03
 98,730 28.68 29.00 28.03 30,030 2,550 1.0
22/05/2015
28.68
 257,630 28.03 28.68 27.47 157,570 2,000 5.5
21/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2015
28.03
 224,020 26.82 28.03 26.98 118,960 70,200 1.7
20/05/2015
26.82
 125,760 26.04 26.90 25.73 28,850 0 1.0
19/05/2015
26.04
 104,260 25.49 26.20 25.49 73,630 0 2.4
18/05/2015
25.49
 86,030 25.96 25.96 25.49 4,650 500 0.1
15/05/2015
25.96
 69,290 26.12 26.51 25.96 5,000 0 0.2
14/05/2015
26.12
 93,570 26.20 26.28 26.12 10,530 45,000 -1.2
13/05/2015
26.20
 117,160 26.20 26.59 26.04 151,410 184,090 -1.1
12/05/2015
26.20
 150,660 26.82 27.06 26.20 5,360 116,840 -3.8
11/05/2015
26.82
 150,430 26.90 27.06 26.74 153,460 103,560 1.7
08/05/2015
26.90
 102,210 26.59 27.21 26.59 83,050 48,300 1.2
07/05/2015
26.59
 68,840 26.59 26.74 26.43 71,480 88,270 -0.6
06/05/2015
26.59
 81,060 27.29 27.29 26.59 70,080 80,000 -0.3
05/05/2015
27.29
 188,470 26.51 27.29 26.20 122,190 21,000 3.5
04/05/2015
26.51
 341,150 27.68 27.68 26.51 126,570 70,310 1.9
27/04/2015
27.68
 188,490 27.61 27.84 27.45 165,170 32,600 4.7
24/04/2015
27.61
 183,630 27.68 27.84 27.45 130,970 20,000 3.9
23/04/2015
27.68
 185,840 27.37 28.00 27.37 69,990 6,000 2.3
22/04/2015
27.37
 152,340 27.45 27.53 27.29 97,780 20,000 2.7
21/04/2015
27.45
 126,900 27.61 27.68 27.45 70,290 21,700 1.7
20/04/2015
27.61
 168,960 27.61 27.68 27.29 75,900 20,000 2.0
17/04/2015
27.61
 160,200 27.84 27.92 27.61 100,300 3,770 3.4
16/04/2015
27.84
 387,680 27.37 28.15 27.76 143,440 157,870 -0.5
15/04/2015
27.37
 253,170 26.98 27.45 26.82 107,330 4,310 3.6
14/04/2015
26.98
 201,460 27.06 27.29 26.98 52,450 3,630 1.7
13/04/2015
27.06
 186,700 26.67 27.29 26.67 73,670 1,000 2.5
10/04/2015
26.67
 276,310 26.51 27.21 26.59 55,700 0 1.9
09/04/2015
26.51
 139,500 26.20 26.74 25.96 19,670 26,450 -0.2
08/04/2015
26.20
 271,160 26.59 26.67 26.12 10,000 211,050 -6.8
07/04/2015
26.59
 268,570 26.28 26.74 26.04 0 193,010 -6.5
06/04/2015
26.28
 146,010 26.98 27.06 26.28 750 120,800 -4.1
03/04/2015
26.98
 209,320 27.61 27.92 26.98 5,350 0 0.2
02/04/2015
27.61
 296,050 25.81 27.61 25.81 150,910 0 5.2
01/04/2015
25.81
 177,010 26.74 26.74 25.81 16,580 7,240 0.3
31/03/2015
26.74
 270,420 25.96 27.14 25.96 112,450 2,200 3.7
30/03/2015
25.96
 320,810 26.90 27.14 25.88 11,340 120,250 -3.7
27/03/2015
26.90
 368,540 27.84 27.92 26.43 190,090 331,300 -4.9
26/03/2015
27.84
 408,590 28.23 28.23 27.53 195,280 270,900 -2.7
25/03/2015
28.23
 303,370 28.62 28.78 28.23 271,400 131,550 5.1
24/03/2015
28.62
 417,380 28.78 28.78 28.15 271,400 131,550 5.1
23/03/2015
28.78
 378,160 29.33 29.33 28.70 491,080 337,110 5.7
20/03/2015
29.33
 351,100 28.31 29.33 28.07 235,540 111,970 4.6
19/03/2015
28.31
 351,630 29.01 29.01 28.23 400 152,380 -5.5
18/03/2015
29.01
 112,960 29.09 29.17 28.70 58,160 2,000 2.1
17/03/2015
29.09
 308,710 28.93 29.17 28.78 248,780 217,870 1.1
16/03/2015
28.93
 181,410 29.33 29.33 28.86 98,860 46,470 1.9
13/03/2015
29.33
 140,960 29.56 29.72 29.25 3,000 36,930 -1.3
12/03/2015
29.56
 403,030 29.17 29.56 28.93 243,090 263,110 -0.7
11/03/2015
29.17
 279,140 29.01 29.48 28.78 42,000 167,710 -4.7
10/03/2015
29.01
 129,430 29.01 29.09 28.70 7,390 29,410 -0.8
09/03/2015
29.01
 518,330 29.48 29.48 28.70 121,390 206,090 -3.2
06/03/2015
29.48
 387,680 29.79 29.79 29.40 174,300 226,870 -2.0
05/03/2015
29.79
 471,590 30.26 30.34 29.79 591,000 504,260 3.3
04/03/2015
30.26
 244,110 30.11 30.34 30.03 360,820 310,200 1.9
03/03/2015
30.11
 255,270 29.40 30.11 29.64 116,490 151,000 -1.3
02/03/2015
29.40
 290,980 29.33 29.79 29.25 72,810 100,000 -1.0
27/02/2015
29.33
 346,060 29.79 30.42 29.33 92,730 231,610 -5.2
26/02/2015
29.79
 216,360 30.19 30.26 29.56 71,780 67,700 0.2
25/02/2015
30.19
 259,560 31.12 31.59 30.19 96,420 5,580 3.6
24/02/2015
31.12
 292,860 31.05 31.28 30.73 244,780 4,800 9.5
13/02/2015
31.05
 571,660 30.89 31.52 30.97 445,480 30,140 16.6
12/02/2015
30.89
 334,530 30.50 31.05 30.42 297,050 19,500 10.9

Chính sách bảo mật | Điều khoản sử dụng |