Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
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
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |