Tập đoàn Bảo Việt (bvh)

73.40
-1.80
(-2.39%)
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)
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
08/07/2013
32.12
 163,890 31.97 32.27 31.67 30,200 0 1.3
05/07/2013
31.97
 231,780 32.05 32.42 31.97 84,000 10,010 3.1
04/07/2013
32.05
 111,030 32.05 32.35 32.05 10,500 32,140 -0.9
03/07/2013
32.05
 328,970 32.80 32.80 32.05 75,190 197,820 -5.2
02/07/2013
32.80
 441,260 31.44 32.80 31.29 69,190 9,010 2.6
01/07/2013
31.44
 215,080 31.74 31.97 30.99 1,340 41,590 -1.7
28/06/2013
31.74
 384,410 32.20 32.80 31.74 15,310 175,740 -6.9
27/06/2013
32.20
 373,900 31.29 32.27 31.29 19,300 169,010 -6.3
26/06/2013
31.29
 655,490 32.42 32.65 30.91 11,170 430,630 -17.6
25/06/2013
32.42
 752,980 34.61 34.61 32.20 13,700 349,390 -14.6
24/06/2013
34.61
 652,620 35.89 36.12 34.31 10,000 466,680 -21.2
21/06/2013
35.89
 631,730 36.19 36.95 35.89 532,140 240,600 13.9
20/06/2013
36.19
 226,720 37.32 37.47 36.19 122,650 18,230 5.0
19/06/2013
37.32
 283,270 35.97 37.55 36.19 100,140 111,190 -0.6
18/06/2013
35.97
 314,090 35.74 36.19 35.44 104,060 258,550 -7.3
17/06/2013
35.74
 498,610 36.95 37.70 35.67 43,080 300,810 -12.5
14/06/2013
36.95
 336,710 38.08 38.46 36.95 20 200,850 -9.9
13/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2013
38.08
 327,130 37.70 38.83 37.63 0 168,910 -8.5
12/06/2013
37.70
 387,250 38.43 39.17 37.70 20,260 328,080 -16.0
11/06/2013
38.43
 403,170 38.07 39.17 38.43 72,070 206,950 -7.1
10/06/2013
38.07
 757,000 38.07 40.26 38.07 67,730 354,760 -15.1
07/06/2013
38.07
 279,000 38.07 38.80 38.07 68,010 3,000 3.4
06/06/2013
38.07
 164,810 37.70 38.07 37.34 0 13,200 -0.7
05/06/2013
37.70
 108,630 36.60 37.70 36.97 28,930 0 1.5
04/06/2013
36.60
 350,810 37.70 38.43 36.60 7,700 132,600 -6.4
03/06/2013
37.70
 104,940 37.70 38.43 37.34 8,000 0 0.4
31/05/2013
37.70
 222,730 38.43 39.17 37.70 2,460 71,320 -3.6
30/05/2013
38.43
 174,570 37.70 38.80 37.34 0 7,530 -0.4
29/05/2013
37.70
 259,940 38.80 39.17 37.70 8,120 5,000 0.2
28/05/2013
38.80
 381,730 38.43 39.90 38.43 3,000 189,550 -9.9
27/05/2013
38.43
 246,970 38.07 39.17 38.43 32,450 0 1.7
24/05/2013
38.07
 217,430 38.43 39.17 38.07 0 129,190 -6.8
23/05/2013
38.43
 338,080 39.53 39.90 38.43 137,400 168,520 -1.7
22/05/2013
39.53
 572,400 38.07 40.26 38.43 147,220 6,200 7.6

Chính sách bảo mật | Điều khoản sử dụng |