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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |