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)
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
11/02/2015
30.50
 172,030 30.11 30.65 30.11 128,200 5,000 4.8
10/02/2015
30.11
 624,020 29.64 30.26 29.33 343,740 35,470 11.8
09/02/2015
29.64
 840,030 29.48 29.79 29.33 679,270 367,270 11.8
06/02/2015
29.48
 331,920 28.78 29.64 28.78 180,730 150 6.8
05/02/2015
28.78
 919,350 28.15 29.33 28.15 300,350 131,090 6.3
04/02/2015
28.15
 956,310 26.98 28.31 26.74 599,860 399,870 7.1
03/02/2015
26.98
 538,860 26.67 27.37 26.67 414,090 110,520 10.4
02/02/2015
26.67
 425,460 26.98 27.53 26.67 5,620 190,040 -6.4
30/01/2015
26.98
 284,910 27.37 27.84 26.98 110,600 930 3.9
29/01/2015
27.37
 160,820 28.00 28.00 27.37 0 0 0
28/01/2015
28.00
 735,140 27.06 28.39 27.21 157,030 200,000 -1.6
27/01/2015
27.06
 600,110 27.21 27.53 26.98 308,100 130,500 6.2
26/01/2015
27.21
 292,390 27.53 27.61 27.21 1,100 20,000 -0.7
23/01/2015
27.53
 510,760 27.53 27.68 27.21 635,600 688,160 -1.8
22/01/2015
27.53
 532,030 27.45 27.68 27.14 300,800 191,000 3.8
21/01/2015
27.45
 590,070 27.37 27.61 27.29 350,000 250,000 3.5
20/01/2015
27.37
 564,360 27.21 27.53 26.98 350,000 155,620 6.8
19/01/2015
27.21
 501,550 27.37 27.92 26.98 300,000 170,000 4.6
16/01/2015
27.37
 721,060 26.59 27.61 26.59 311,000 407,020 -3.2
15/01/2015
26.59
 683,540 27.06 27.14 26.35 200 200,260 -6.8
14/01/2015
27.06
 465,980 27.53 27.68 26.82 26,000 150,000 -4.3
13/01/2015
27.53
 828,990 27.92 27.92 27.37 297,540 390,000 -3.3
12/01/2015
27.92
 1,374,890 27.37 28.31 27.45 678,660 635,000 1.5
09/01/2015
27.37
 730,160 26.67 27.84 26.59 243,740 252,900 -0.3
08/01/2015
26.67
 565,530 26.67 27.29 26.35 159,390 190,750 -1.1
07/01/2015
26.67
 1,030,840 26.12 27.14 26.12 995,560 892,650 3.5
06/01/2015
26.12
 511,140 26.04 26.12 25.10 72,860 232,900 -5.3
05/01/2015
26.04
 984,900 25.02 26.43 25.10 162,060 243,060 -2.7
31/12/2014
25.02
 486,130 23.77 25.18 24.01 58,690 0 1.9
30/12/2014
23.77
 526,370 24.01 24.09 23.15 80,270 15,080 2.0
29/12/2014
24.01
 678,780 24.79 24.95 23.93 292,000 0 9.2
26/12/2014
24.79
 310,630 24.71 25.18 24.09 104,570 0 3.3
25/12/2014
24.71
 194,650 25.02 25.02 24.01 3,860 0 0.1
24/12/2014
25.02
 808,910 26.20 26.51 24.95 6,440 98,920 -3.0
23/12/2014
26.20
 493,240 25.65 27.14 25.81 47,520 210,090 -5.6
22/12/2014
25.65
 313,000 24.01 25.65 24.63 8,300 11,200 -0.1
19/12/2014
24.01
 1,707,260 25.81 26.35 24.01 329,310 1,683,390 -42.3
18/12/2014
25.81
 655,440 26.67 26.74 25.81 136,590 561,500 -14.3
17/12/2014
26.67
 305,530 27.37 27.92 26.28 213,600 191,140 0.8
16/12/2014
27.37
 163,260 28.23 28.23 27.37 5,000 79,620 -2.6
15/12/2014
28.23
 272,700 29.01 29.09 28.15 12,500 221,270 -7.6
12/12/2014
29.01
 42,970 28.62 29.17 28.39 22,400 15,510 0.3
11/12/2014
28.62
 141,470 29.17 29.17 28.39 51,400 86,910 -1.3
10/12/2014
29.17
 88,120 28.54 29.17 28.39 21,600 27,930 -0.2
09/12/2014
28.54
 132,140 29.17 29.40 28.54 32,520 810 1.2
08/12/2014
29.17
 74,370 29.33 29.64 28.93 120,000 100,000 0.7
05/12/2014
29.33
 87,210 29.33 29.72 29.25 56,440 5,180 1.9
04/12/2014
29.33
 89,590 29.17 29.48 29.17 550 20,000 -0.7
03/12/2014
29.17
 160,770 29.72 29.87 29.17 62,000 40,000 0.8
02/12/2014
29.72
 262,150 29.64 29.79 29.33 160,000 121,970 1.4
01/12/2014
29.64
 308,140 28.62 29.87 28.62 146,800 52,230 3.6
28/11/2014
28.62
 138,500 28.70 29.01 28.62 33,300 12,220 0.8
27/11/2014
28.70
 89,570 28.54 28.86 28.39 10,200 26,000 -0.6
26/11/2014
28.54
 329,640 29.17 29.56 28.47 152,650 231,930 -2.9
25/11/2014
29.17
 317,870 29.40 29.72 29.17 101,750 253,000 -5.7
24/11/2014
29.40
 137,490 29.56 29.87 29.40 64,360 57,140 0.3
21/11/2014
29.56
 161,130 29.72 29.87 29.56 95,030 60,000 1.3
20/11/2014
29.72
 339,220 29.56 29.87 29.56 44,770 150,000 -4.0
19/11/2014
29.56
 159,770 29.79 30.11 29.56 400 74,540 -2.8
18/11/2014
29.79
 135,000 30.19 30.19 29.79 0 77,790 -3.0
17/11/2014
30.19
 186,340 30.19 30.34 30.11 102,500 55,190 1.8
14/11/2014
30.19
 238,320 30.26 30.26 29.64 58,200 14,690 1.7
13/11/2014
30.26
 194,960 30.34 30.50 30.26 65,000 107,000 -1.6
12/11/2014
30.34
 131,380 30.11 30.42 30.11 3,060 72,370 -2.7

Chính sách bảo mật | Điều khoản sử dụng |