Tập đoàn Bảo Việt (bvh)

68.80
-0.20
(-0.29%)
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
(2025-12-29) 		9.20 15.38% 31,510,300 841,800 65.5
56.80
76
68.80
2 tháng
(2025-12-01) 		17.50 33.98% 41,785,000 -120,800 14.4
51.50
76
68.80
3 tháng
(2025-10-30) 		19.35 38.98% 52,137,700 -832,300 -24.1
49.65
76
68.80
6 tháng
(2025-08-01) 		19.94 40.65% 91,763,300 -1,705,631 -68.8
46.21
76
68.80
12 tháng
(2025-02-03) 		19.16 38.43% 170,639,200 2,872,302 129.0
38.36
76
68.80
24 tháng
(2024-02-15) 		29.41 74.27% 320,219,500 2,347,928 98.4
36.91
76
68.80
36 tháng
(2023-02-13) 		23.61 52% 452,164,900 -1,387,653 -66.7
36.41
76
68.80
60 tháng
(2021-02-23) 		16.64 31.78% 1,025,168,900 -6,478,314 -452.0
36.41
76
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |