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)
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
26/11/2013
31.22
 638,250 30.91 31.59 30.76 0 41,030 -1.7
25/11/2013
30.91
 1,360,940 29.86 31.07 30.01 137,870 5,000 5.4
22/11/2013
29.86
 321,260 29.71 30.01 29.63 115,430 0 4.6
21/11/2013
29.71
 922,030 29.78 30.39 29.63 246,740 221,000 1.1
20/11/2013
29.78
 335,130 29.86 30.01 29.63 138,110 171,590 -1.3
19/11/2013
29.86
 444,430 29.86 30.09 29.78 71,370 41,350 1.2
18/11/2013
29.86
 299,580 29.63 30.09 29.86 53,990 5,410 1.9
15/11/2013
29.63
 119,940 29.41 29.78 29.48 0 0 0
14/11/2013
29.41
 158,670 29.41 29.71 29.41 0 430 -0.0
13/11/2013
29.41
 426,440 29.71 29.71 29.33 500 199,190 -7.8
12/11/2013
29.71
 405,890 30.09 30.16 29.56 5,000 102,570 -3.9
11/11/2013
30.09
 353,930 29.86 30.24 29.78 170,000 0 6.8
08/11/2013
29.86
 263,450 30.01 30.16 29.78 101,200 2,950 3.9
07/11/2013
30.01
 210,070 30.39 30.46 30.01 22,000 2,000 0.8
06/11/2013
30.39
 294,640 30.24 30.54 30.24 133,370 0 5.4
05/11/2013
30.24
 276,400 29.78 30.24 29.78 100,000 0 4.0
04/11/2013
29.78
 162,180 29.71 29.93 29.71 14,000 52,070 -1.5
01/11/2013
29.71
 257,000 30.01 30.01 29.71 0 101,670 -4.0
31/10/2013
30.01
 264,420 30.39 30.39 29.86 7,430 122,790 -4.6
30/10/2013
30.39
 182,400 30.39 30.46 30.16 95,600 500 3.8
29/10/2013
30.39
 324,090 29.86 30.54 29.56 100,000 7,270 3.7
28/10/2013
29.86
 243,490 30.31 30.61 29.86 26,370 0 1.0
25/10/2013
30.31
 381,110 30.61 30.76 30.16 133,570 2,170 5.3
24/10/2013
30.61
 653,950 30.61 31.14 30.46 251,390 30 10.2
23/10/2013
30.61
 719,880 29.86 30.76 30.01 376,360 400 15.2
22/10/2013
29.86
 303,390 30.16 30.16 29.63 67,260 111,330 -1.7
21/10/2013
30.16
 839,130 29.63 30.69 29.63 238,110 0 9.5
18/10/2013
29.63
 409,730 29.48 29.71 29.26 137,760 0 5.4
17/10/2013
29.48
 307,310 29.41 29.86 29.48 62,400 500 2.4
16/10/2013
29.41
 306,310 28.88 29.56 28.95 83,780 0 3.3
15/10/2013
28.88
 296,100 28.65 29.03 28.65 65,000 0 2.5
14/10/2013
28.65
 281,280 29.11 29.18 28.65 58,490 0 2.2
11/10/2013
29.11
 499,030 29.03 29.56 29.11 193,780 1,000 7.5
10/10/2013
29.03
 867,570 29.56 29.78 29.03 100,300 29,060 2.8
09/10/2013
29.56
 454,490 30.01 30.16 29.56 100 0 0.0
08/10/2013
30.01
 737,000 30.31 30.39 29.78 61,910 88,540 -1.1
07/10/2013
30.31
 706,250 29.48 30.46 29.56 178,240 1,560 7.1
04/10/2013
29.48
 621,780 29.41 29.71 28.95 70,600 0 2.8
03/10/2013
29.41
 696,740 29.78 29.78 29.26 2,150 38,690 -1.4
02/10/2013
29.78
 764,300 28.95 29.78 29.11 170,900 48,450 4.8
01/10/2013
28.95
 1,583,450 28.20 29.48 28.20 436,310 3,550 16.7
30/09/2013
28.20
 446,980 27.90 28.43 27.97 73,990 0 2.8
27/09/2013
27.90
 639,960 27.90 28.35 27.67 73,280 4,340 2.6
26/09/2013
27.90
 491,080 27.97 28.20 27.67 73,370 1,000 2.7
25/09/2013
27.97
 1,161,240 27.60 28.50 27.67 128,010 158,690 -1.1
24/09/2013
27.60
 876,510 26.99 27.75 26.99 211,100 104,150 3.9
23/09/2013
26.99
 353,000 26.77 27.14 26.62 200 0 0.0
20/09/2013
26.77
 410,790 26.99 27.14 26.77 128,640 60,260 2.4
19/09/2013
26.99
 1,160,760 26.32 27.75 26.69 479,360 35,530 15.9
18/09/2013
26.32
 343,260 26.77 26.84 26.32 2,850 0 0.1
17/09/2013
26.77
 267,790 26.47 26.92 26.47 67,280 0 2.4
16/09/2013
26.47
 1,000,040 27.22 27.22 26.39 1,080 209,850 -7.4
13/09/2013
27.22
 812,070 27.30 27.67 27.22 51,750 440,000 -14.0
12/09/2013
27.30
 265,410 27.45 27.52 27.22 0 75,000 -2.7
11/09/2013
27.45
 510,290 27.37 27.82 27.14 40,700 149,000 -4.0
10/09/2013
27.37
 447,830 26.99 27.52 27.14 1,100 96,560 -3.5
09/09/2013
26.99
 497,550 27.90 27.90 26.92 54,620 0 2.0
06/09/2013
27.90
 826,040 27.60 28.20 27.07 55,600 169,990 -4.2
05/09/2013
27.60
 742,230 26.09 27.67 26.16 19,430 2,200 0.6
04/09/2013
26.09
 445,240 26.84 26.92 25.94 3,560 134,370 -4.6
03/09/2013
26.84
 570,120 27.07 27.82 26.84 2,400 198,080 -7.1
30/08/2013
27.07
 516,020 25.64 27.07 25.34 47,120 0 1.7
29/08/2013
25.64
 1,023,100 26.84 27.37 25.64 3,750 676,300 -23.7
28/08/2013
26.84
 1,126,120 28.65 28.65 26.84 13,870 383,600 -13.4
27/08/2013
28.65
 241,540 29.41 29.41 28.65 22,000 101,570 -3.1

Chính sách bảo mật | Điều khoản sử dụng |