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)
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
23/04/2012
50.81
 23,860 51.53 51.88 50.81 26,850 35,290 -0.6
20/04/2012
51.53
 32,480 52.24 52.60 51.53 33,920 39,690 -0.4
19/04/2012
52.24
 82,580 50.81 52.24 50.45 49,170 61,320 -0.9
18/04/2012
50.81
 95,710 51.53 51.88 50.81 29,120 96,090 -4.8
17/04/2012
51.53
 90,550 51.88 52.24 51.17 44,110 90,950 -3.4
16/04/2012
51.88
 85,690 52.96 53.67 51.88 30,220 89,740 -4.3
13/04/2012
52.96
 33,550 51.88 52.96 52.24 28,540 1,000 2.0
12/04/2012
51.88
 95,740 51.88 52.24 51.17 12,710 34,090 -1.5
11/04/2012
51.88
 43,750 51.53 52.96 51.17 32,730 26,230 0.5
10/04/2012
51.53
 39,830 52.96 52.96 51.53 26,230 40,950 -1.1
09/04/2012
52.96
 12,970 52.96 52.96 51.53 33,630 32,230 0.1
06/04/2012
52.96
 22,710 52.60 52.96 51.53 9,600 5,200 0.3
05/04/2012
52.60
 39,630 51.53 52.96 50.09 26,220 8,790 1.3
04/04/2012
51.53
 66,560 52.96 53.67 50.81 46,270 13,890 2.4
03/04/2012
52.96
 89,600 53.67 53.67 52.60 71,400 67,590 0.3
30/03/2012
53.67
 108,570 51.17 53.67 52.24 94,050 1,080 6.9
29/03/2012
51.17
 36,680 52.24 52.96 51.17 28,220 2,000 1.9
28/03/2012
52.24
 172,250 51.17 52.24 49.02 143,340 75,330 4.8
27/03/2012
51.17
 65,000 53.67 53.67 51.17 28,220 13,330 1.1
26/03/2012
53.67
 63,690 51.88 53.67 51.53 50,820 140 3.7
23/03/2012
51.88
 81,240 49.74 51.88 51.53 52,030 8,180 3.2
22/03/2012
49.74
 67,150 49.74 51.88 48.66 29,670 29,140 0.1
21/03/2012
49.74
 73,570 47.95 49.74 47.59 52,880 88,330 -2.4
20/03/2012
47.95
 94,690 50.45 50.45 47.95 242,010 272,820 -2.1
19/03/2012
50.45
 121,300 52.96 52.96 50.45 223,080 173,260 3.5
16/03/2012
52.96
 412,380 50.45 52.96 50.81 357,240 172,550 13.4
15/03/2012
50.45
 546,800 48.31 50.45 48.31 400,530 65,560 23.4
14/03/2012
48.31
 83,870 46.16 48.31 48.31 41,100 200 2.8
13/03/2012
46.16
 148,390 44.01 46.16 46.16 53,000 18,450 2.2
12/03/2012
44.01
 103,980 42.22 44.01 43.65 60,900 31,940 1.8
09/03/2012
42.22
 79,710 41.86 42.58 41.51 26,560 1,680 1.5
08/03/2012
41.86
 169,940 43.65 43.65 41.86 247,650 224,550 1.4
07/03/2012
43.65
 216,010 42.94 43.65 42.22 87,650 107,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |