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)
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
26/08/2013
29.41
 716,250 29.18 29.48 28.05 20,150 237,570 -8.3
23/08/2013
29.18
 1,442,460 30.99 31.22 28.88 14,750 654,230 -25.3
22/08/2013
30.99
 533,840 31.52 31.67 30.84 0 211,220 -8.7
21/08/2013
31.52
 388,030 31.74 31.82 31.37 15,000 110,860 -4.0
20/08/2013
31.74
 377,410 32.12 32.35 31.74 0 148,280 -6.3
19/08/2013
32.12
 887,740 31.59 32.65 31.67 33,000 402,140 -15.8
16/08/2013
31.59
 344,680 31.59 31.82 31.44 0 105,130 -4.4
15/08/2013
31.59
 683,660 31.52 32.05 31.52 2,000 207,300 -8.7
14/08/2013
31.52
 376,600 31.07 31.52 30.99 2,930 173,750 -7.1
13/08/2013
31.07
 274,170 31.52 31.67 31.07 500 85,770 -3.5
12/08/2013
31.52
 116,310 31.52 31.90 31.37 0 40,430 -1.7
09/08/2013
31.52
 397,980 31.37 31.82 31.52 0 207,010 -8.7
08/08/2013
31.37
 226,050 31.74 32.20 31.37 2,780 47,240 -1.9
07/08/2013
31.74
 452,160 31.52 32.12 31.37 0 126,000 -5.3
06/08/2013
31.52
 163,470 31.52 31.67 31.29 33,570 52,900 -0.8
05/08/2013
31.52
 211,440 31.44 31.74 31.29 0 102,130 -4.3
02/08/2013
31.44
 152,070 31.14 31.82 31.14 36,370 15,560 0.9
01/08/2013
31.14
 424,170 31.44 31.52 30.91 7,980 171,720 -6.8
31/07/2013
31.44
 242,200 31.59 31.67 31.29 11,000 67,160 -2.3
30/07/2013
31.59
 124,180 31.14 31.67 31.14 220 14,300 -0.6
29/07/2013
31.14
 259,560 32.05 32.05 30.99 500 5,000 -0.2
26/07/2013
32.05
 288,430 31.67 32.72 31.44 300 85,660 -3.6
25/07/2013
31.67
 329,660 32.57 32.80 31.67 100 69,900 -3.0
24/07/2013
32.57
 335,750 33.63 33.70 32.57 10,900 71,510 -2.6
23/07/2013
33.63
 257,300 34.91 34.91 33.25 1,800 1,800 0.0
22/07/2013
34.91
 795,220 33.18 34.91 33.55 182,330 100,000 3.7
19/07/2013
33.18
 498,370 32.12 33.48 32.12 126,770 5,100 5.3
18/07/2013
32.12
 208,690 32.35 32.57 32.12 5,290 25,200 -0.8
17/07/2013
32.35
 292,530 32.57 32.57 32.12 5,110 126,730 -5.2
16/07/2013
32.57
 209,650 32.72 32.80 32.50 1,000 24,280 -1.0
15/07/2013
32.72
 393,400 32.12 33.03 32.20 46,540 33,560 0.6
12/07/2013
32.12
 253,280 31.29 32.12 31.44 1,760 51,080 -2.1
11/07/2013
31.29
 383,780 31.44 31.59 30.91 1,400 183,580 -7.5
10/07/2013
31.44
 228,200 31.90 32.20 31.44 0 170,280 -7.1
09/07/2013
31.90
 66,040 32.12 32.20 31.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |