Tập đoàn Bảo Việt (bvh)

74.90
-0.30
(-0.40%)
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)
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
28/04/2014
27.97
 442,240 28.58 28.80 27.90 15,500 280,680 -9.9
25/04/2014
28.58
 314,570 28.13 28.88 28.43 71,210 102,800 -1.2
24/04/2014
28.13
 490,070 28.58 28.58 28.13 6,390 183,150 -6.6
23/04/2014
28.58
 327,960 29.41 29.41 28.28 100,670 5,840 3.6
22/04/2014
29.41
 643,940 29.11 29.41 28.13 125,580 10,560 4.4
21/04/2014
29.11
 338,640 29.86 29.86 29.11 88,750 6,400 3.2
18/04/2014
29.86
 359,970 30.99 30.99 29.78 11,600 11,350 0.0
17/04/2014
30.99
 365,070 30.46 31.22 30.46 62,360 45,340 0.7
16/04/2014
30.46
 493,140 31.90 31.90 30.46 63,080 6,100 2.4
15/04/2014
31.90
 313,230 32.65 32.95 31.90 99,170 3,700 4.1
14/04/2014
32.65
 267,230 33.03 33.40 32.65 63,020 0 2.8
11/04/2014
33.03
 401,380 33.48 33.48 32.72 86,100 0 3.8
10/04/2014
33.48
 288,390 33.63 33.93 33.40 107,070 9,420 4.4
08/04/2014
33.63
 275,020 33.55 34.01 33.40 67,670 10,020 2.6
07/04/2014
33.55
 405,000 32.50 33.55 32.50 60,420 16,450 1.9
04/04/2014
32.50
 383,010 32.88 33.10 32.42 62,270 36,270 1.1
03/04/2014
32.88
 335,600 32.57 32.95 32.42 28,720 13,940 0.6
02/04/2014
32.57
 640,900 32.57 33.10 31.52 60,950 65,020 -0.1
01/04/2014
32.57
 752,090 34.01 34.01 32.05 8,060 132,540 -5.5
31/03/2014
34.01
 493,870 34.61 35.06 33.86 5,590 94,350 -4.0
28/03/2014
34.61
 466,230 34.31 35.06 34.31 60,000 107,400 -2.2
27/03/2014
34.31
 567,990 34.23 34.69 34.01 19,750 225,180 -9.3
26/03/2014
34.23
 1,211,980 35.59 35.89 34.23 24,520 281,550 -11.9
25/03/2014
35.59
 531,730 36.49 36.87 35.59 28,710 137,060 -5.2
24/03/2014
36.49
 367,970 35.82 36.95 36.34 4,850 68,820 -3.1
21/03/2014
35.82
 1,995,080 36.27 36.95 35.82 203,350 1,793,900 -75.9
20/03/2014
36.27
 583,330 36.80 36.87 36.19 200 86,610 -4.2
19/03/2014
36.80
 376,020 36.80 37.32 36.72 0 95,430 -4.7
18/03/2014
36.80
 355,110 37.02 37.02 36.57 1,000 51,500 -2.5
17/03/2014
37.02
 595,190 37.47 37.55 36.87 35,650 41,190 -0.3
14/03/2014
37.47
 519,950 38.46 38.46 37.25 67,800 161,350 -4.7
13/03/2014
38.46
 628,310 38.46 38.83 37.32 93,000 227,520 -6.7
12/03/2014
38.46
 945,810 37.55 39.96 37.70 86,960 217,540 -6.7
11/03/2014
37.55
 1,208,160 35.82 37.70 35.82 206,520 308,170 -5.0

Chính sách bảo mật | Điều khoản sử dụng |