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)
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
10/03/2014
35.82
 516,970 35.06 35.82 35.14 142,800 88,890 2.5
07/03/2014
35.06
 189,590 34.91 35.51 34.99 115,150 74,280 1.9
06/03/2014
34.91
 312,020 34.76 35.14 34.69 160,630 124,580 1.7
05/03/2014
34.76
 196,390 34.69 35.14 34.61 75,020 142,000 -3.1
04/03/2014
34.69
 321,810 35.06 35.06 34.16 67,020 105,070 -1.7
03/03/2014
35.06
 423,200 35.36 36.27 35.06 80,050 75,790 0.2
28/02/2014
35.36
 480,610 35.14 36.12 34.99 164,250 198,920 -1.6
27/02/2014
35.14
 660,790 35.74 36.57 35.14 217,030 12,300 9.8
26/02/2014
35.74
 308,640 35.59 35.97 35.29 100,410 3,000 4.6
25/02/2014
35.59
 520,350 34.91 35.67 34.69 76,020 0 3.6
24/02/2014
34.91
 223,550 34.69 35.06 34.23 69,370 23,250 2.1
21/02/2014
34.69
 287,430 34.76 35.44 34.23 75,500 40,640 1.6
20/02/2014
34.76
 663,780 36.27 36.34 33.78 65,350 26,270 1.9
19/02/2014
36.27
 512,560 36.04 36.57 35.89 159,020 2,080 7.6
18/02/2014
36.04
 292,890 35.82 36.42 35.44 116,220 20,800 4.6
17/02/2014
35.82
 485,480 36.04 36.04 35.36 68,830 100 3.2
14/02/2014
36.04
 296,390 36.27 36.57 35.89 112,140 1,700 5.3
13/02/2014
36.27
 459,580 36.34 37.17 36.12 118,940 2,930 5.6
12/02/2014
36.34
 875,470 34.61 36.57 34.61 408,530 54,000 16.7
11/02/2014
34.61
 642,530 34.91 35.44 34.46 117,580 0 5.5
10/02/2014
34.91
 483,650 34.91 35.21 34.31 66,140 100,400 -1.6
07/02/2014
34.91
 397,570 36.12 36.49 34.38 72,470 22,360 2.4
06/02/2014
36.12
 769,170 35.06 36.12 34.69 396,510 358,590 1.8
27/01/2014
35.06
 286,130 34.69 35.29 34.46 211,120 144,460 3.1
24/01/2014
34.69
 738,470 34.69 35.59 34.16 153,410 41,290 5.2
23/01/2014
34.69
 811,960 36.19 36.19 34.69 230,820 354,600 -5.8
22/01/2014
36.19
 2,055,000 35.59 37.40 35.06 1,349,320 366,510 47.3
21/01/2014
35.59
 1,724,650 33.33 35.59 34.01 839,070 414,980 19.7
20/01/2014
33.33
 747,920 31.22 33.33 33.03 179,340 10,310 7.5
17/01/2014
31.22
 2,071,220 29.18 31.22 29.78 385,190 0 15.7
16/01/2014
29.18
 310,270 29.26 29.41 29.03 65,960 5,000 2.4
15/01/2014
29.26
 312,780 29.26 29.41 29.18 52,850 1,500 2.0
14/01/2014
29.26
 186,640 29.18 29.56 29.26 33,540 0 1.3
13/01/2014
29.18
 125,420 29.48 29.56 29.18 180 1,500 -0.1
10/01/2014
29.48
 551,860 29.26 29.78 29.33 6,800 0 0.3
09/01/2014
29.26
 420,190 28.95 29.26 28.80 81,580 51,000 1.2
08/01/2014
28.95
 149,880 28.95 29.11 28.88 3,730 40,420 -1.4
07/01/2014
28.95
 224,330 28.88 29.26 28.88 0 25,700 -1.0
06/01/2014
28.88
 162,320 28.58 29.03 28.50 1,800 0 0.1
03/01/2014
28.58
 87,240 28.50 28.65 28.43 25,530 17,430 0.3
02/01/2014
28.50
 87,000 28.50 28.80 28.43 3,500 21,990 -0.7
31/12/2013
28.50
 196,550 28.28 28.65 28.28 65,000 10,000 2.1
30/12/2013
28.28
 314,220 28.88 28.88 28.20 11,260 10,650 0.0
27/12/2013
28.88
 132,150 29.03 29.18 28.88 10,000 300 0.4
26/12/2013
29.03
 209,110 28.95 29.18 28.95 0 0 0
25/12/2013
28.95
 269,420 29.11 29.33 28.95 7,250 0 0.3
24/12/2013
29.11
 153,150 29.48 29.48 29.11 65,300 69,110 -0.1
23/12/2013
29.48
 207,330 29.18 29.71 29.26 25,600 49,900 -0.9
20/12/2013
29.18
 911,900 29.26 29.78 29.18 54,600 654,210 -23.2
19/12/2013
29.26
 320,230 29.33 29.56 29.26 160 184,810 -7.2
18/12/2013
29.33
 146,390 29.41 29.41 29.18 4,000 36,810 -1.3
17/12/2013
29.41
 445,950 29.26 29.56 29.11 33,000 213,920 -7.0
16/12/2013
29.26
 354,730 29.56 29.78 29.26 13,400 209,590 -7.6
13/12/2013
29.56
 289,410 29.78 30.01 29.56 49,000 5,300 1.7
12/12/2013
29.78
 641,530 29.41 30.24 29.41 162,820 94,610 2.7
11/12/2013
29.41
 850,210 30.24 30.39 29.33 570 190,000 -7.4
10/12/2013
30.24
 281,700 30.54 30.84 30.16 13,000 2,110 0.4
09/12/2013
30.54
 278,460 30.54 30.84 30.54 82,150 0 3.3
06/12/2013
30.54
 236,720 30.54 31.07 30.46 9,930 5,300 0.2
05/12/2013
30.54
 370,060 30.91 30.91 30.46 0 14,920 -0.6
04/12/2013
30.91
 263,340 31.14 31.29 30.91 32,520 1,700 1.3
03/12/2013
31.14
 364,510 30.69 31.37 30.61 98,480 8,060 3.7
02/12/2013
30.69
 350,780 31.14 31.14 30.61 0 43,000 -1.8
29/11/2013
31.14
 366,970 31.22 31.37 30.99 83,630 1,070 3.4
28/11/2013
31.22
 526,090 31.37 31.37 30.91 0 110,710 -4.6
27/11/2013
31.37
 402,030 31.22 31.59 31.14 35,170 15,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |