Tập đoàn Bảo Việt (bvh)

75.20
-0.50
(-0.66%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |