Tập đoàn Bảo Việt (bvh)

74.30
-0.90
(-1.20%)
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
(2026-02-23) 		-5.60 -6.89% 13,167,200 1,240,500 97.8
71.30
86
75.20
2 tháng
(2026-01-19) 		4.40 6.17% 38,179,700 6,388,700 485.1
67.80
86
75.20
3 tháng
(2025-12-18) 		22.30 41.76% 62,733,200 5,015,400 391.5
53.40
86
75.20
6 tháng
(2025-09-19) 		18.89 33.25% 89,328,500 2,319,800 246.1
46.21
86
75.20
12 tháng
(2025-03-24) 		24.48 47.80% 171,678,300 6,482,118 422.1
38.36
86
75.20
24 tháng
(2024-03-28) 		34.19 82.36% 328,960,300 6,409,688 419.4
36.91
86
75.20
36 tháng
(2023-04-03) 		29.84 65.06% 469,890,000 1,580,195 202.5
36.41
86
75.20
60 tháng
(2021-04-13) 		23.08 43.86% 1,022,318,600 1,697,586 114.8
36.41
86
75.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |