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)
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
14/06/2012
35.36
 216,400 35.50 36.16 35.36 55,480 140,000 -4.1
13/06/2012
35.50
 149,270 35.72 36.02 35.36 67,370 60,000 0.4
12/06/2012
35.72
 103,780 36.31 36.97 35.72 21,320 21,320 -0.0
11/06/2012
36.31
 248,410 36.97 37.70 36.31 89,100 118,800 -1.5
08/06/2012
36.97
 253,590 37.70 38.43 36.97 63,070 65,000 -0.1
07/06/2012
37.70
 593,680 36.16 37.70 36.31 106,380 386,400 -14.4
06/06/2012
36.16
 117,670 35.21 36.24 35.14 5,130 39,810 -1.7
05/06/2012
35.21
 282,560 35.14 35.58 34.11 56,850 125,390 -3.3
04/06/2012
35.14
 344,760 36.60 37.34 35.14 112,130 132,790 -0.9
01/06/2012
36.60
 205,770 36.09 37.34 36.31 104,000 85,050 1.0
31/05/2012
36.09
 237,790 36.38 37.70 35.87 91,850 86,480 0.3
30/05/2012
36.38
 380,280 35.87 37.34 36.24 94,500 285,830 -9.7
29/05/2012
35.87
 382,500 37.34 37.34 35.72 77,350 204,900 -6.3
28/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2012
37.34
 263,660 38.29 39.90 37.34 61,320 90,000 -1.5
25/05/2012
38.29
 210,970 36.50 38.29 37.21 37,720 54,600 -0.9
24/05/2012
36.50
 371,190 37.93 38.29 36.14 41,630 197,630 -8.0
23/05/2012
37.93
 108,330 39.36 39.36 37.93 22,100 11,630 0.6
22/05/2012
39.36
 209,070 40.08 41.15 39.00 30,000 134,000 -5.8
21/05/2012
40.08
 996,590 38.29 40.08 39.00 5,600 945,900 -52.5
18/05/2012
38.29
 486,970 39.00 39.00 37.21 66,010 385,520 -16.9
17/05/2012
39.00
 436,240 40.79 41.51 39.00 108,700 399,700 -16.2
16/05/2012
40.79
 517,700 42.94 43.30 40.79 200,610 494,940 -16.9
15/05/2012
42.94
 198,550 45.09 45.09 42.94 58,080 236,110 -10.7
14/05/2012
45.09
 75,250 47.23 47.23 45.09 27,180 78,080 -3.2
11/05/2012
47.23
 93,740 47.95 48.66 47.23 34,850 52,730 -1.2
10/05/2012
47.95
 93,060 49.02 49.38 47.95 26,310 102,370 -5.1
09/05/2012
49.02
 73,500 49.38 50.81 49.02 52,110 63,210 -0.7
08/05/2012
49.38
 41,330 51.17 51.17 49.38 26,220 57,440 -2.2
07/05/2012
51.17
 76,330 49.02 51.17 48.66 50,820 49,100 0.2
04/05/2012
49.02
 58,300 49.02 49.74 48.66 44,710 52,480 -0.5
03/05/2012
49.02
 54,920 49.74 49.74 48.31 35,600 41,410 -0.4
02/05/2012
49.74
 67,260 49.74 50.45 49.38 71,290 77,410 -0.4
27/04/2012
49.74
 18,430 49.38 50.45 49.02 30,370 26,000 0.3
26/04/2012
49.38
 113,200 51.53 51.53 49.38 26,260 122,200 -6.7
25/04/2012
51.53
 67,740 49.74 51.88 50.09 47,640 70,720 -1.7
24/04/2012
49.74
 50,540 50.81 50.81 49.38 27,700 44,080 -1.2

Chính sách bảo mật | Điều khoản sử dụng |