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)
05/02/2013
41.00
 561,500 42.46 42.46 41.00 189,880 234,420 -2.5
04/02/2013
42.46
 519,670 41.00 43.19 41.36 161,770 17,350 8.4
01/02/2013
41.00
 884,370 38.43 41.00 37.34 539,540 63,400 25.7
31/01/2013
38.43
 953,990 40.26 40.26 37.70 616,270 483,740 7.1
30/01/2013
40.26
 538,790 38.43 41.00 38.07 396,020 16,500 20.6
29/01/2013
38.43
 1,037,470 37.70 39.90 35.14 450,650 513,260 -3.2
28/01/2013
37.70
 862,260 35.50 37.70 36.60 227,030 66,500 8.2
25/01/2013
35.50
 839,880 33.24 35.50 33.82 304,230 11,100 14.1
24/01/2013
33.24
 439,670 31.11 33.24 31.11 112,040 28,370 3.8
23/01/2013
31.11
 429,720 30.75 32.21 30.67 86,550 38,270 2.1
22/01/2013
30.75
 457,370 31.84 32.14 30.16 136,520 5,050 5.6
21/01/2013
31.84
 226,380 32.72 32.94 31.84 13,460 38,320 -1.1
18/01/2013
32.72
 422,620 32.21 33.67 31.84 117,940 3,080 5.1
17/01/2013
32.21
 332,240 34.04 34.33 32.21 84,660 3,900 3.7
16/01/2013
34.04
 550,030 32.28 34.48 32.94 143,290 21,000 5.7
15/01/2013
32.28
 652,740 32.72 33.60 30.89 193,610 66,710 5.6
14/01/2013
32.72
 776,550 34.41 34.41 32.72 179,460 370,550 -8.6
11/01/2013
34.41
 500,180 35.72 36.97 34.41 198,680 52,500 7.1
10/01/2013
35.72
 1,482,200 34.04 35.72 32.36 370,690 376,640 0.1
09/01/2013
34.04
 899,740 35.80 37.34 34.04 472,760 399,330 4.1
08/01/2013
35.80
 745,150 34.11 35.80 35.14 558,930 450,480 5.3
07/01/2013
34.11
 160,150 32.50 34.11 34.04 49,160 32,690 0.8
04/01/2013
32.50
 507,990 30.97 32.50 30.97 269,770 160,010 4.8
03/01/2013
30.97
 1,198,550 29.50 30.97 29.94 527,460 477,450 2.1
02/01/2013
29.50
 312,150 28.11 29.50 28.92 86,170 25,370 2.4
28/12/2012
28.11
 597,350 26.94 28.18 27.23 236,340 2,050 8.9
27/12/2012
26.94
 521,790 26.13 27.23 26.06 268,430 105,200 6.0
26/12/2012
26.13
 355,440 25.84 26.28 25.77 160,520 0 5.7
25/12/2012
25.84
 465,450 25.99 26.43 25.77 128,520 125,590 0.1
24/12/2012
25.99
 512,550 25.18 25.99 24.67 190,430 61,640 4.5
21/12/2012
25.18
 1,174,950 24.82 25.91 24.82 636,460 245,700 13.6
20/12/2012
24.82
 671,180 23.65 24.82 24.74 364,430 241,760 4.2
19/12/2012
23.65
 349,340 22.55 23.65 23.65 81,550 190,310 -3.5
18/12/2012
22.55
 366,000 22.62 23.06 21.89 200,820 198,900 0.0
17/12/2012
22.62
 785,690 23.50 23.50 22.55 107,020 228,670 -3.8
14/12/2012
23.50
 585,350 23.28 24.01 23.21 169,670 21,010 4.8
13/12/2012
23.28
 699,850 22.40 23.50 23.06 138,270 40,260 3.1
12/12/2012
22.40
 593,250 21.38 22.40 21.23 149,980 8,700 4.3
11/12/2012
21.38
 679,860 20.64 21.60 20.64 229,530 32,000 5.7
10/12/2012
20.64
 224,040 20.35 20.86 20.42 56,060 8,040 1.4
07/12/2012
20.35
 176,960 20.50 20.57 20.35 43,700 89,620 -1.3
06/12/2012
20.50
 136,540 20.72 20.72 20.42 50,630 0 1.4
05/12/2012
20.72
 247,370 20.64 20.94 20.64 51,620 7,000 1.3
04/12/2012
20.64
 468,960 20.06 20.72 19.91 204,210 33,900 4.8
03/12/2012
20.06
 356,890 19.99 20.06 19.55 125,270 119,040 0.2
30/11/2012
19.99
 190,570 20.13 20.28 19.99 36,600 70,000 -0.9
29/11/2012
20.13
 183,590 20.06 20.35 20.13 78,240 101,190 -0.6
28/11/2012
20.06
 219,890 20.28 20.28 20.06 67,300 59,080 0.2
27/11/2012
20.28
 97,650 20.35 20.50 20.28 19,000 5,210 0.4
26/11/2012
20.35
 156,030 20.35 20.50 20.20 34,600 56,300 -0.6
23/11/2012
20.35
 378,170 20.28 20.86 20.28 75,000 87,780 -0.4
22/11/2012
20.28
 178,640 20.28 20.50 20.13 30,880 65,800 -1.0
21/11/2012
20.28
 124,400 20.35 20.50 20.20 38,800 1,000 1.1
20/11/2012
20.35
 328,630 20.35 20.57 20.20 58,900 203,280 -4.0
19/11/2012
20.35
 173,440 20.50 20.72 20.35 74,100 83,130 -0.3
16/11/2012
20.50
 454,660 20.28 20.86 20.50 34,030 222,980 -5.3
15/11/2012
20.28
 362,580 20.79 20.94 20.20 5,000 199,570 -5.4
14/11/2012
20.79
 111,430 20.86 21.30 20.79 2,100 38,350 -1.0
13/11/2012
20.86
 451,610 20.86 21.67 20.64 5,000 209,500 -5.8
12/11/2012
20.86
 350,640 20.94 21.08 20.57 8,850 153,520 -4.1
09/11/2012
20.94
 175,980 21.23 21.52 20.94 17,000 56,330 -1.1
08/11/2012
21.23
 587,060 20.28 21.23 20.79 108,180 208,000 -2.9
07/11/2012
20.28
 419,970 19.33 20.28 19.55 162,190 304,200 -3.9
06/11/2012
19.33
 233,980 19.77 19.99 19.11 6,800 52,940 -1.2
05/11/2012
19.77
 295,680 20.79 20.79 19.77 17,000 105,000 -2.4
02/11/2012
20.79
 232,990 21.82 21.82 20.79 34,910 36,540 -0.0
01/11/2012
21.82
 48,040 21.96 22.25 21.82 0 5,000 -0.2
31/10/2012
21.96
 147,450 21.96 22.18 21.74 43,210 5,000 1.1
30/10/2012
21.96
 152,930 22.33 22.33 21.96 3,000 3,000 -0.0
29/10/2012
22.33
 60,190 22.47 22.62 22.18 16,000 760 0.5
26/10/2012
22.47
 99,800 22.18 22.62 22.18 43,420 9,000 1.1
25/10/2012
22.18
 168,710 22.69 22.69 22.18 300 37,200 -1.1
24/10/2012
22.69
 122,040 22.84 22.91 22.55 67,430 0 2.1
23/10/2012
22.84
 212,200 22.77 23.13 22.69 41,740 4,700 1.2
22/10/2012
22.77
 168,230 22.25 22.84 22.03 42,730 10,050 1.0
19/10/2012
22.25
 268,650 22.47 22.69 21.89 62,290 14,000 1.5
18/10/2012
22.47
 183,020 22.40 22.91 22.47 41,740 98,440 -1.8
17/10/2012
22.40
 242,960 22.99 23.21 22.40 78,390 61,200 0.5
16/10/2012
22.99
 137,440 22.11 22.99 22.18 11,000 3,320 0.2
15/10/2012
22.11
 221,400 22.77 23.06 22.11 81,000 8,210 2.3
12/10/2012
22.77
 264,330 23.13 23.13 22.77 88,130 0 2.7
11/10/2012
23.13
 170,900 23.13 23.87 23.06 4,000 8,350 -0.1
10/10/2012
23.13
 154,780 22.91 23.43 22.62 2,500 0 0.1
09/10/2012
22.91
 537,280 22.55 23.13 22.33 378,620 412,640 -1.1
08/10/2012
22.55
 184,990 21.89 22.62 21.82 49,000 140 1.5
05/10/2012
21.89
 212,020 21.60 21.96 21.52 52,820 27,500 0.8
04/10/2012
21.60
 161,650 22.18 22.18 21.60 4,250 2,620 0.0
03/10/2012
22.18
 212,050 21.60 22.62 21.60 13,010 8,000 0.1
02/10/2012
21.60
 340,030 22.55 23.28 21.45 11,400 10,000 0.0
01/10/2012
22.55
 432,260 23.72 23.72 22.55 22,300 99,320 -2.4
28/09/2012
23.72
 347,460 23.87 24.16 23.72 187,940 85,500 3.4
27/09/2012
23.87
 352,850 23.79 24.16 23.57 195,660 183,230 0.4
26/09/2012
23.79
 464,820 22.91 24.01 22.62 12,500 102,160 -2.9
25/09/2012
22.91
 528,420 24.08 24.08 22.91 112,980 124,240 -0.4
24/09/2012
24.08
 686,430 25.33 25.33 24.08 128,870 57,990 2.4
21/09/2012
25.33
 2,948,320 24.16 25.33 24.16 2,373,960 1,353,410 35.0
20/09/2012
24.16
 2,017,460 23.06 24.16 23.94 1,132,900 633,710 16.5
19/09/2012
23.06
 1,352,460 21.96 23.06 22.25 667,880 264,770 12.5
18/09/2012
21.96
 2,119,060 22.11 23.21 21.23 1,104,250 219,460 27.8
17/09/2012
22.11
 70,300 21.08 22.11 22.11 1,020 150,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |