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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |