Tập đoàn Bảo Việt (bvh)

68.80
-0.20
(-0.29%)
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
(2025-12-29) 		8 13.38% 30,141,900 195,100 20.8
56.80
76
69
2 tháng
(2025-11-28) 		15.70 30.13% 40,573,000 -814,100 -32.7
51.50
76
69
3 tháng
(2025-10-29) 		18.55 37.65% 51,113,400 -1,479,700 -68.8
49.25
76
69
6 tháng
(2025-07-31) 		19.48 40.31% 91,527,700 -3,093,731 -150.3
46.21
76
69
12 tháng
(2025-02-03) 		17.96 36.03% 169,270,800 2,225,602 84.3
38.36
76
69
24 tháng
(2024-02-07) 		28.30 71.66% 319,141,000 1,718,528 54.4
36.91
76
69
36 tháng
(2023-02-13) 		22.41 49.36% 450,796,500 -2,034,353 -111.4
36.41
76
69
60 tháng
(2021-02-22) 		14.92 28.21% 1,024,385,800 -7,188,314 -500.6
36.41
76
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2012
21.08
 98,900 20.13 21.08 21.08 94,520 120,560 -0.7
13/09/2012
20.13
 101,610 19.18 20.13 20.13 20,000 22,550 -0.1
12/09/2012
19.18
 119,080 18.30 19.18 18.52 12,270 0 0.3
11/09/2012
18.30
 538,900 19.18 19.18 18.23 37,690 47,410 -0.2
10/09/2012
19.18
 475,920 20.13 20.13 19.18 67,790 68,210 -0.0
07/09/2012
20.13
 462,430 20.57 20.94 19.84 62,150 16,900 1.3
06/09/2012
20.57
 640,700 21.60 21.60 20.57 44,980 54,800 -0.3
05/09/2012
21.60
 602,080 22.62 22.84 21.52 63,580 161,330 -2.9
04/09/2012
22.62
 523,210 22.33 23.06 22.33 11,730 253,810 -7.5
31/08/2012
22.33
 616,350 23.28 23.57 22.33 146,210 376,670 -7.2
30/08/2012
23.28
 666,760 23.65 23.87 23.28 60,800 361,690 -9.7
29/08/2012
23.65
 675,580 23.28 24.08 23.28 143,960 384,300 -7.7
28/08/2012
23.28
 677,010 24.45 24.45 23.28 69,450 244,050 -5.6
27/08/2012
24.45
 258,590 25.70 25.70 24.45 12,820 70,630 -1.9
24/08/2012
25.70
 959,400 26.43 27.01 25.11 87,370 173,980 -3.2
23/08/2012
26.43
 234,960 27.82 27.82 26.43 51,650 26,200 0.9
22/08/2012
27.82
 725,320 29.21 29.21 27.82 28,480 126,390 -3.7
21/08/2012
29.21
 516,090 30.67 30.67 29.21 39,960 490 1.6
20/08/2012
30.67
 196,980 30.38 31.04 30.45 7,900 1,150 0.3
17/08/2012
30.38
 280,650 30.38 30.53 30.31 9,050 39,850 -1.3
16/08/2012
30.38
 222,650 30.45 30.60 30.31 24,400 26,960 -0.1
15/08/2012
30.45
 264,170 30.67 30.89 30.38 18,670 57,030 -1.6
14/08/2012
30.67
 168,970 30.53 30.97 30.45 10,000 17,270 -0.3
13/08/2012
30.53
 190,240 30.97 30.97 30.45 1,950 490 0.1
10/08/2012
30.97
 304,610 30.89 31.62 30.75 32,380 27,460 0.0
09/08/2012
30.89
 490,140 30.09 31.55 30.09 63,050 222,890 -6.7
08/08/2012
30.09
 144,110 30.23 30.60 30.01 100 48,000 -2.0
07/08/2012
30.23
 361,520 30.60 30.67 29.94 11,000 50,940 -1.7
06/08/2012
30.60
 355,110 29.87 31.04 30.01 17,110 174,150 -6.5
03/08/2012
29.87
 251,280 29.87 30.38 29.79 9,400 105,000 -3.9
02/08/2012
29.87
 195,860 29.72 30.23 29.79 400 2,600 -0.1
01/08/2012
29.72
 390,660 30.23 30.31 29.43 16,770 127,970 -4.5
31/07/2012
30.23
 260,230 30.16 30.89 30.16 44,000 117,180 -3.0
30/07/2012
30.16
 273,030 30.16 30.45 29.94 8,200 0 0.3
27/07/2012
30.16
 377,410 30.89 31.41 30.01 22,650 129,310 -4.5
26/07/2012
30.89
 325,910 31.11 31.77 30.60 7,000 100,500 -4.0
25/07/2012
31.11
 521,740 32.58 32.58 31.11 41,600 114,910 -3.1
24/07/2012
32.58
 420,680 34.26 34.26 32.58 10,400 99,380 -4.0
23/07/2012
34.26
 424,380 35.07 36.38 34.26 12,740 124,280 -5.3
20/07/2012
35.07
 1,055,850 33.46 35.07 34.92 348,670 1,027,750 -32.5
19/07/2012
33.46
 1,753,130 31.92 33.46 31.84 260,910 1,460,870 -54.8
18/07/2012
31.92
 534,900 31.48 31.92 31.26 255,830 285,500 -1.3
17/07/2012
31.48
 382,030 30.82 31.92 30.75 66,770 239,820 -7.4
16/07/2012
30.82
 98,250 31.62 31.62 30.82 2,850 0 0.1
13/07/2012
31.62
 199,020 30.31 31.77 30.31 106,870 154,520 -2.0
12/07/2012
30.31
 127,640 30.16 30.45 29.94 500 99,900 -4.1
11/07/2012
30.16
 96,650 30.01 30.53 30.01 112,070 148,600 -1.5
10/07/2012
30.01
 121,830 30.60 31.26 30.01 3,030 90,520 -3.6
09/07/2012
30.60
 71,880 31.92 31.92 30.60 7,350 31,000 -1.0
06/07/2012
31.92
 146,790 31.26 32.50 31.19 6,130 42,100 -1.5
05/07/2012
31.26
 85,890 30.60 31.26 30.23 0 6,500 -0.3
04/07/2012
30.60
 77,530 30.67 31.41 30.31 9,350 3,000 0.3
03/07/2012
30.67
 93,290 31.70 31.70 30.60 3,100 3,200 -0.0
02/07/2012
31.70
 79,110 32.14 32.43 31.70 24,620 20,140 0.2
29/06/2012
32.14
 213,140 30.97 32.50 31.48 90,250 56,270 1.5
28/06/2012
30.97
 221,250 31.84 31.84 30.67 32,930 107,150 -3.2
27/06/2012
31.84
 183,550 32.72 33.09 31.84 36,700 106,840 -3.1
26/06/2012
32.72
 357,970 34.41 34.41 32.72 38,900 124,230 -3.9
25/06/2012
34.41
 171,770 35.50 35.72 34.41 1,000 5,000 -0.2
22/06/2012
35.50
 170,350 36.02 36.24 35.29 20,920 0 1.0
21/06/2012
36.02
 90,070 36.38 36.46 36.02 360 54,710 -2.7
20/06/2012
36.38
 55,510 36.24 36.53 36.02 11,700 0 0.6
19/06/2012
36.24
 124,780 36.97 37.34 36.16 911,004 903,794 0.4
18/06/2012
36.97
 435,640 36.97 38.43 36.97 172,230 155,000 0.9
15/06/2012
36.97
 263,650 35.36 36.97 35.36 202,980 84,000 6.0

Chính sách bảo mật | Điều khoản sử dụng |