Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |