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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |