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)
22/09/2014
31.44
 177,400 31.28 32.84 31.44 340 87,920 -3.6
19/09/2014
31.28
 3,008,040 33.39 33.39 31.28 802,070 2,988,700 -88.3
18/09/2014
33.39
 139,140 34.33 34.33 33.24 75,950 122,680 -2.0
17/09/2014
34.33
 139,920 33.39 34.57 33.86 78,170 115,780 -1.6
16/09/2014
33.39
 365,600 35.27 35.27 32.92 14,740 328,300 -13.5
15/09/2014
35.27
 73,490 36.29 36.29 35.19 8,000 44,610 -1.7
12/09/2014
36.29
 88,670 35.97 36.29 35.97 76,090 0 3.5
11/09/2014
35.97
 87,370 36.29 36.29 35.97 77,240 21,100 2.6
10/09/2014
36.29
 140,180 35.58 36.29 34.88 112,650 2,000 5.0
09/09/2014
35.58
 138,150 36.29 36.29 35.58 116,720 60 5.4
08/09/2014
36.29
 127,630 35.89 36.29 35.97 101,320 2,000 4.6
05/09/2014
35.89
 138,550 35.82 36.21 35.89 110,430 9,110 4.7
04/09/2014
35.82
 141,830 36.21 36.21 35.50 87,080 130 4.0
03/09/2014
36.21
 247,700 34.64 36.36 34.80 149,970 14,170 6.2
29/08/2014
34.64
 227,230 34.64 34.64 34.25 141,360 0 6.2
28/08/2014
34.64
 125,840 34.64 34.64 33.78 82,750 0 3.7
27/08/2014
34.64
 96,920 34.72 35.03 34.02 52,000 10,260 1.8
26/08/2014
34.72
 371,230 33.47 34.80 33.47 122,410 70,290 2.3
25/08/2014
33.47
 132,270 33.39 33.86 33.47 52,630 5,000 2.0
22/08/2014
33.39
 78,920 33.47 33.70 33.39 12,960 1,300 0.5
21/08/2014
33.47
 93,920 33.39 33.63 33.24 64,950 2,750 2.7
20/08/2014
33.39
 70,230 33.24 33.63 33.24 16,510 12,500 0.2
19/08/2014
33.24
 103,200 33.24 33.39 33.24 58,900 3,000 2.4
18/08/2014
33.24
 114,090 32.77 33.39 32.77 44,480 29,690 0.6
15/08/2014
32.77
 78,620 33.00 33.08 32.77 2,500 22,040 -0.8
14/08/2014
33.00
 137,570 32.84 33.00 32.61 9,240 80,410 -3.0
13/08/2014
32.84
 64,690 32.61 33.00 32.53 0 23,850 -1.0
12/08/2014
32.61
 94,710 32.69 33.16 32.38 1,500 55,050 -2.2
11/08/2014
32.69
 140,180 33.31 33.55 32.69 7,000 60,620 -2.3
08/08/2014
33.31
 63,410 33.78 34.02 33.31 10,070 28,250 -0.8
07/08/2014
33.78
 122,790 33.70 34.02 33.31 7,170 53,260 -2.0
06/08/2014
33.70
 208,900 34.41 34.88 33.70 123,560 4,420 5.3
05/08/2014
34.41
 131,370 34.33 34.57 34.02 23,080 5,500 0.8
04/08/2014
34.33
 344,370 33.24 34.41 33.24 243,890 5,300 10.4
01/08/2014
33.24
 466,270 33.00 34.02 32.92 265,000 16,670 10.6
31/07/2014
33.00
 113,710 32.06 33.31 31.91 9,860 5,900 0.2
30/07/2014
32.06
 71,280 32.84 32.84 32.06 0 3,200 -0.1
29/07/2014
32.84
 107,500 32.14 32.84 31.67 45,890 0 1.9
28/07/2014
32.14
 59,670 33.39 33.39 31.36 0 1,940 -0.1
25/07/2014
33.39
 463,040 33.24 34.17 33.16 122,530 2,000 5.2
24/07/2014
33.24
 170,690 32.84 33.39 32.53 104,770 3,000 4.3
23/07/2014
32.84
 61,270 32.84 32.92 32.45 10,300 3,500 0.3
22/07/2014
32.84
 56,130 33.24 33.24 32.69 0 5,700 -0.2
21/07/2014
33.24
 205,830 33.31 33.55 32.92 62,160 0 2.6
18/07/2014
33.31
 247,140 32.84 33.63 32.45 118,260 3,600 4.8
17/07/2014
32.84
 92,960 33.00 33.16 32.53 18,830 8,480 0.4
16/07/2014
33.00
 83,120 32.77 33.47 32.84 27,660 0 1.2
15/07/2014
32.77
 59,560 32.45 33.16 32.77 6,000 11,650 -0.2
14/07/2014
32.45
 110,740 32.30 33.08 32.30 7,840 0 0.3
11/07/2014
32.30
 71,710 32.84 32.84 32.30 4,040 2,000 0.1
10/07/2014
32.84
 258,520 33.86 33.94 32.45 1,640 15,580 -0.6
09/07/2014
33.86
 191,920 33.78 33.94 33.70 38,400 74,190 -1.6
08/07/2014
33.78
 88,010 34.02 34.02 33.47 0 9,000 -0.4
07/07/2014
34.02
 149,410 33.55 34.57 34.02 8,400 6,770 0.1
04/07/2014
33.55
 485,500 32.53 33.55 32.61 38,000 12,500 1.1
03/07/2014
32.53
 169,440 32.30 32.69 32.30 0 4,060 -0.2
02/07/2014
32.30
 110,490 32.30 32.61 32.22 29,500 44,320 -0.6
01/07/2014
32.30
 90,070 32.06 32.69 31.91 32,270 240 1.3
30/06/2014
32.06
 56,940 32.30 32.53 31.91 30,600 2,200 1.2
27/06/2014
32.30
 120,570 32.69 32.69 32.14 31,240 0 1.3
26/06/2014
32.69
 403,090 31.44 32.84 31.44 157,250 18,890 5.7
25/06/2014
31.44
 158,530 31.20 31.44 31.12 90,720 1,000 3.6
24/06/2014
31.20
 114,710 30.89 31.20 30.73 93,050 1,640 3.6
23/06/2014
30.89
 64,900 30.89 30.97 30.81 62,260 0 2.5
20/06/2014
30.89
 763,870 30.73 30.97 30.50 745,510 341,490 16.0
19/06/2014
30.73
 366,120 30.73 30.81 30.03 205,400 208,030 -0.1
18/06/2014
30.73
 129,000 31.12 31.28 30.73 11,200 28,890 -0.7
17/06/2014
31.12
 78,680 31.36 31.44 31.05 11,460 27,060 -0.6
16/06/2014
31.36
 100,210 31.52 31.83 31.20 142,750 125,750 0.7
13/06/2014
31.52
 293,380 30.97 31.52 31.05 104,640 12,500 3.7
12/06/2014
30.97
 220,430 30.97 31.20 30.89 131,870 19,170 4.5
11/06/2014
30.97
 185,600 30.73 31.28 30.50 186,940 117,900 2.7
10/06/2014
30.73
 174,730 31.12 31.12 30.50 122,350 5,440 4.6
09/06/2014
31.12
 157,250 30.50 31.59 30.26 52,870 2,600 2.0
06/06/2014
30.50
 141,740 29.33 30.50 29.33 1,100 32,470 -1.2
05/06/2014
29.33
 197,920 29.79 29.79 28.70 620 31,510 -1.2
04/06/2014
29.79
 98,100 31.05 31.52 29.72 6,970 860 0.2
03/06/2014
31.05
 111,060 30.73 31.28 30.58 80,420 1,900 3.1
02/06/2014
30.73
 324,980 31.67 32.14 30.73 105,160 35,000 2.8
30/05/2014
31.67
 306,700 31.83 32.38 31.36 164,590 2,640 6.6
29/05/2014
31.83
 354,040 33.00 33.00 31.28 181,100 500 7.6
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
33.00
 584,090 31.59 33.00 32.38 320,800 48,150 11.4
27/05/2014
31.59
 597,230 29.63 31.59 29.63 245,630 5,000 9.8
26/05/2014
29.63
 459,640 28.50 29.93 28.05 184,550 0 7.1
23/05/2014
28.50
 254,520 28.65 28.80 28.50 140,620 9,770 5.0
22/05/2014
28.65
 498,210 28.43 29.18 28.43 126,350 7,360 4.5
21/05/2014
28.43
 381,170 28.43 28.58 27.60 44,940 10,640 1.3
20/05/2014
28.43
 342,210 28.43 28.43 27.67 78,950 3,000 2.8
19/05/2014
28.43
 461,370 28.05 29.03 27.52 207,470 14,000 7.2
16/05/2014
28.05
 598,210 26.77 28.05 27.14 338,440 7,890 12.2
15/05/2014
26.77
 834,940 26.84 28.28 25.64 444,370 39,390 14.6
14/05/2014
26.84
 880,990 25.11 26.84 25.26 565,370 297,060 9.3
13/05/2014
25.11
 820,760 24.58 25.56 24.58 430,000 92,720 11.2
12/05/2014
24.58
 558,670 26.39 26.39 24.58 117,900 120,040 -0.0
09/05/2014
26.39
 786,220 25.26 26.62 25.26 125,340 233,900 -3.8
08/05/2014
25.26
 893,860 27.14 27.14 25.26 96,400 72,230 0.8
07/05/2014
27.14
 541,230 25.41 27.14 25.34 138,990 22,160 4.1
06/05/2014
25.41
 486,230 26.16 26.16 24.66 11,600 28,750 -0.6
05/05/2014
26.16
 334,620 27.67 27.90 25.86 6,730 117,280 -3.9
29/04/2014
27.67
 271,610 27.97 28.05 27.60 20,430 99,170 -2.9

Chính sách bảo mật | Điều khoản sử dụng |