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)
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
21/05/2013
38.07
 269,990 37.70 38.43 36.97 0 31,360 -1.6
20/05/2013
37.70
 75,920 36.60 38.07 36.24 11,250 0 0.6
17/05/2013
36.60
 85,590 37.70 37.70 36.60 0 20,300 -1.0
16/05/2013
37.70
 255,190 37.70 38.07 36.97 81,350 84,910 -0.2
15/05/2013
37.70
 44,560 37.34 38.07 36.60 5,000 0 0.3
14/05/2013
37.34
 172,870 38.80 38.80 36.97 65,810 16,210 2.6
13/05/2013
38.80
 453,840 36.97 38.80 36.97 267,210 5,000 13.7
10/05/2013
36.97
 242,770 36.60 37.34 36.60 163,100 0 8.2
09/05/2013
36.60
 270,840 36.24 37.34 36.24 122,630 13,490 5.5
08/05/2013
36.24
 101,240 36.97 36.97 35.94 24,030 80 1.2
07/05/2013
36.97
 441,300 36.02 37.34 35.50 245,100 17,700 11.4
06/05/2013
36.02
 324,270 33.75 36.02 33.97 81,970 6,130 3.7
03/05/2013
33.75
 71,930 33.67 34.19 33.67 28,050 0 1.3
02/05/2013
33.67
 78,260 34.33 34.63 33.67 10,290 6,210 0.2
26/04/2013
34.33
 302,020 33.67 34.63 33.38 190,790 94,110 4.5
25/04/2013
33.67
 188,060 33.09 34.77 33.09 50,170 7,000 2.0
24/04/2013
33.09
 234,740 33.67 33.97 32.94 10,530 121,770 -5.1
23/04/2013
33.67
 206,230 32.94 34.04 32.94 52,680 63,820 -0.5
22/04/2013
32.94
 430,050 32.94 33.46 32.50 119,550 123,920 -0.2
18/04/2013
32.94
 361,850 34.92 34.92 32.94 6,450 164,950 -7.3
17/04/2013
34.92
 187,330 34.77 35.87 34.70 3,700 0 0.2
16/04/2013
34.77
 419,780 35.72 35.80 33.89 4,350 99,020 -4.5
15/04/2013
35.72
 364,260 37.34 37.34 35.72 5,400 32,210 -1.3
12/04/2013
37.34
 694,430 38.07 38.80 36.60 146,400 298,880 -7.8
11/04/2013
38.07
 509,350 37.34 38.43 37.34 202,770 165,410 1.9
10/04/2013
37.34
 490,850 39.90 40.26 37.34 8,750 123,370 -6.0
09/04/2013
39.90
 222,780 41.00 41.00 39.90 37,700 40,110 -0.1
08/04/2013
41.00
 322,530 40.26 41.00 39.90 188,670 3,990 10.3
05/04/2013
40.26
 250,880 38.80 40.26 38.80 81,240 2,780 4.2
04/04/2013
38.80
 654,690 40.26 41.00 38.80 239,950 195,910 2.5
03/04/2013
40.26
 609,810 41.00 41.73 40.26 286,000 50,220 13.2
02/04/2013
41.00
 991,010 38.80 41.36 39.17 400,560 138,500 14.7
01/04/2013
38.80
 723,530 36.31 38.80 36.46 83,120 3,410 4.1
29/03/2013
36.31
 314,430 36.97 36.97 36.31 57,200 0 2.9
28/03/2013
36.97
 202,130 36.97 37.34 36.60 63,120 0 3.2
27/03/2013
36.97
 322,320 37.34 37.70 36.60 105,120 55,850 2.5
26/03/2013
37.34
 217,750 37.70 38.07 37.34 62,220 9,950 2.7
25/03/2013
37.70
 383,890 36.60 38.07 36.97 202,080 33,980 8.6
22/03/2013
36.60
 530,080 37.34 37.70 36.31 93,080 34,410 3.0
21/03/2013
37.34
 393,650 37.34 38.43 37.34 65,680 140,110 -3.8
20/03/2013
37.34
 273,720 38.07 38.43 37.34 64,680 27,300 1.9
19/03/2013
38.07
 529,620 36.97 38.07 36.60 220,080 45,450 8.9
18/03/2013
36.97
 344,470 38.07 38.43 36.97 66,570 35,690 1.6
15/03/2013
38.07
 1,200,540 37.34 38.80 37.34 583,930 826,870 -12.6
14/03/2013
37.34
 541,350 37.34 37.34 36.60 0 318,450 -16.0
13/03/2013
37.34
 786,520 38.43 38.80 36.53 120,190 678,260 -28.3
12/03/2013
38.43
 631,250 37.70 38.80 36.60 15,800 435,570 -21.5
11/03/2013
37.70
 918,510 38.43 39.17 36.60 13,580 651,370 -32.7
08/03/2013
38.43
 135,170 37.34 39.17 37.34 76,800 13,000 3.4
07/03/2013
37.34
 255,320 39.53 39.90 37.34 101,090 74,560 1.5
06/03/2013
39.53
 249,400 36.97 39.53 36.97 91,420 58,200 1.7
05/03/2013
36.97
 252,240 38.80 38.80 36.24 90,100 65,410 1.3
04/03/2013
38.80
 375,750 41.36 41.36 38.80 79,380 40,990 2.1
01/03/2013
41.36
 446,680 39.17 41.73 39.90 130,970 200 7.3
28/02/2013
39.17
 235,610 36.60 39.17 38.07 88,810 48,030 2.2
27/02/2013
36.60
 352,660 37.70 37.70 35.50 140,050 146,150 -0.3
26/02/2013
37.70
 354,580 40.26 40.26 37.70 76,980 14,900 3.4
25/02/2013
40.26
 259,480 39.17 41.36 38.80 95,680 0 5.3
22/02/2013
39.17
 437,250 40.63 42.09 38.07 88,460 38,170 2.7
21/02/2013
40.63
 353,260 43.56 43.56 40.63 75,960 48,500 1.6
20/02/2013
43.56
 293,700 42.46 43.56 42.09 118,930 5,000 6.7
19/02/2013
42.46
 468,680 42.09 42.83 41.36 202,030 45,120 9.1
18/02/2013
42.09
 174,690 43.56 45.02 42.09 17,140 19,750 -0.2
08/02/2013
43.56
 207,000 42.46 44.29 42.09 159,780 117,100 2.6
07/02/2013
42.46
 445,630 43.56 44.66 42.46 129,030 139,450 -0.7
06/02/2013
43.56
 730,270 41.00 43.56 41.36 468,630 285,650 10.7

Chính sách bảo mật | Điều khoản sử dụng |