Tập đoàn Bảo Việt (bvh)

74.60
-0.60
(-0.80%)
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
(2026-02-23) 		-5.60 -6.89% 13,167,200 1,240,500 97.8
71.30
86
75.20
2 tháng
(2026-01-19) 		4.40 6.17% 38,179,700 6,388,700 485.1
67.80
86
75.20
3 tháng
(2025-12-18) 		22.30 41.76% 62,733,200 5,015,400 391.5
53.40
86
75.20
6 tháng
(2025-09-19) 		18.89 33.25% 89,328,500 2,319,800 246.1
46.21
86
75.20
12 tháng
(2025-03-24) 		24.48 47.80% 171,678,300 6,482,118 422.1
38.36
86
75.20
24 tháng
(2024-03-28) 		34.19 82.36% 328,960,300 6,409,688 419.4
36.91
86
75.20
36 tháng
(2023-04-03) 		29.84 65.06% 469,890,000 1,580,195 202.5
36.41
86
75.20
60 tháng
(2021-04-13) 		23.08 43.86% 1,022,318,600 1,697,586 114.8
36.41
86
75.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
30.11
 257,600 29.95 30.50 30.11 57,000 104,500 -1.8
10/11/2014
29.95
 144,070 29.87 30.65 29.87 26,000 94,670 -2.6
07/11/2014
29.87
 129,210 29.79 30.11 29.72 42,330 88,110 -1.7
06/11/2014
29.79
 200,610 29.79 30.42 29.72 40,070 167,840 -4.9
05/11/2014
29.79
 145,240 30.03 30.34 29.40 29,600 84,600 -2.1
04/11/2014
30.03
 193,020 30.42 30.58 30.03 300 57,220 -2.2
03/11/2014
30.42
 372,350 30.34 30.81 30.42 65,950 183,510 -4.6
31/10/2014
30.34
 235,630 29.48 30.65 29.48 61,730 83,150 -0.8
30/10/2014
29.48
 143,690 29.48 29.72 29.40 59,820 85,330 -1.0
29/10/2014
29.48
 508,810 29.33 29.79 29.33 59,730 396,430 -12.7
28/10/2014
29.33
 170,420 29.01 29.33 29.09 45,410 118,730 -0.0
27/10/2014
29.01
 178,170 30.03 30.03 29.01 5,830 93,700 -3.3
24/10/2014
30.03
 127,520 30.34 30.42 29.87 2,800 45,220 -1.6
23/10/2014
30.34
 150,110 30.65 30.81 30.26 24,510 66,510 -1.6
22/10/2014
30.65
 118,410 30.58 30.89 30.65 26,620 52,880 -1.0
21/10/2014
30.58
 162,510 30.58 30.97 30.26 48,500 132,200 -3.3
20/10/2014
30.58
 85,640 30.34 31.12 30.34 3,000 52,880 -2.0
17/10/2014
30.34
 425,610 30.65 30.81 30.34 0 195,370 -7.6
16/10/2014
30.65
 477,550 31.12 31.12 30.19 5,820 249,920 -9.6
15/10/2014
31.12
 179,330 31.28 31.44 30.97 5,500 94,290 -3.5
14/10/2014
31.28
 112,440 31.44 31.67 31.28 17,700 0 0.7
13/10/2014
31.44
 195,680 31.59 31.67 31.20 500 106,940 -4.3
10/10/2014
31.59
 151,960 31.98 32.06 31.59 0 7,010 -0.3
09/10/2014
31.98
 181,990 31.91 32.38 31.98 10,000 46,700 -1.5
08/10/2014
31.91
 191,850 32.06 32.06 31.91 8,500 0 0.3
07/10/2014
32.06
 365,270 32.22 32.22 31.91 1,220 106,000 -4.3
06/10/2014
32.22
 249,120 32.06 32.22 31.98 800 1,000 -0.0
03/10/2014
32.06
 233,750 32.22 32.38 31.98 10,000 65,880 -2.3
02/10/2014
32.22
 397,890 31.52 32.22 31.52 53,210 56,250 -0.1
01/10/2014
31.52
 266,410 31.44 31.91 31.52 9,580 87,200 -3.1
30/09/2014
31.44
 181,610 31.59 31.91 31.36 60,690 37,520 0.9
29/09/2014
31.59
 165,330 31.91 31.98 31.52 22,700 20,100 0.1
26/09/2014
31.91
 243,350 31.52 31.98 31.59 108,910 12,000 3.9
25/09/2014
31.52
 252,940 31.12 31.59 30.97 28,230 63,000 -1.4
24/09/2014
31.12
 748,270 32.06 32.06 31.12 10,000 450,260 -17.7
23/09/2014
32.06
 53,310 31.44 32.22 31.36 20,570 15,500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |