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
(2025-11-04) 		0.12 0.23% 9,607,000 -694,900 -37.5
51.02
55.30
52.80
2 tháng
(2025-10-06) 		-0.07 -0.14% 18,183,100 -1,391,900 -73.7
46.21
55.30
52.80
3 tháng
(2025-09-05) 		-4 -6.97% 25,383,200 -2,046,100 -111.1
46.21
58.38
52.80
6 tháng
(2025-06-09) 		5.72 11.99% 70,277,000 -2,052,280 -124.5
46.21
61.62
52.80
12 tháng
(2024-12-09) 		2.67 5.27% 154,390,000 1,872,045 56.7
38.36
61.62
52.80
24 tháng
(2023-12-15) 		15.53 41.02% 292,622,400 2,129,107 69.3
36.91
61.62
52.80
36 tháng
(2022-12-20) 		8.47 18.86% 427,758,400 1,989,594 78.6
36.41
61.62
52.80
60 tháng
(2020-12-30) 		-2.86 -5.08% 1,018,164,290 -9,474,924 -657.5
36.41
61.62
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2012
42.94
 218,350 45.09 46.16 42.94 78,520 50 4.9
05/03/2012
45.09
 160,680 42.94 45.09 44.37 49,000 68,140 -1.2
02/03/2012
42.94
 103,820 41.15 42.94 41.51 26,450 15,660 0.6
01/03/2012
41.15
 91,490 39.36 41.15 39.36 22,570 75,210 -3.0
29/02/2012
39.36
 452,860 40.79 40.79 39.00 153,390 444,170 -16.1
28/02/2012
40.79
 115,620 41.86 42.94 40.79 23,970 52,270 -1.7
27/02/2012
41.86
 185,660 42.94 43.65 41.86 24,300 78,310 -3.2
24/02/2012
42.94
 158,390 43.30 44.37 42.94 89,600 53,940 2.2
23/02/2012
43.30
 153,350 42.94 43.65 41.86 40,270 88,440 -2.9
22/02/2012
42.94
 80,870 41.51 42.94 41.51 23,230 0 1.4
21/02/2012
41.51
 356,730 41.51 43.30 41.51 251,510 101,020 9.1
20/02/2012
41.51
 50,010 39.72 41.51 41.51 24,090 15,000 0.5
17/02/2012
39.72
 45,880 37.93 39.72 39.00 33,690 110,590 -4.2
16/02/2012
37.93
 149,890 38.64 39.36 37.93 106,230 117,890 -0.6
15/02/2012
38.64
 63,540 39.36 39.36 37.93 54,650 37,770 0.9
14/02/2012
39.36
 177,640 39.36 40.08 37.57 120,040 169,690 -2.7
13/02/2012
39.36
 215,900 41.15 41.15 39.36 158,120 123,090 1.9
10/02/2012
41.15
 132,270 42.22 42.22 40.79 126,800 53,000 4.2
09/02/2012
42.22
 95,070 42.94 42.94 41.86 69,620 15,260 3.2
08/02/2012
42.94
 121,500 41.86 43.65 42.22 73,450 48,350 1.5
07/02/2012
41.86
 97,120 40.08 41.86 39.36 66,350 3,100 3.6
06/02/2012
40.08
 79,230 40.08 40.79 38.29 42,670 170 2.4
03/02/2012
40.08
 223,040 39.36 41.15 40.08 193,430 110 11.0
02/02/2012
39.36
 66,060 37.57 39.36 37.57 46,570 1,000 2.5
01/02/2012
37.57
 136,410 37.21 37.57 36.50 81,850 0 4.3
31/01/2012
37.21
 161,730 37.57 39.00 37.21 79,870 47,010 1.7
30/01/2012
37.57
 127,220 35.78 37.57 34.49 62,860 25,530 1.9
20/01/2012
35.78
 133,450 36.14 37.93 35.78 90,820 0 4.7
19/01/2012
36.14
 40,070 34.71 36.14 34.71 24,270 9,990 0.7
18/01/2012
34.71
 67,390 33.06 34.71 33.99 24,880 0 1.2
17/01/2012
33.06
 166,140 31.49 33.06 31.85 122,720 420 5.6
16/01/2012
31.49
 258,970 31.99 33.56 30.77 114,600 27,390 4.1
13/01/2012
31.99
 74,770 30.49 31.99 31.99 58,190 0 2.6
12/01/2012
30.49
 79,010 29.05 30.49 30.49 51,690 1,100 2.2
11/01/2012
29.05
 32,720 27.70 29.05 28.27 25,860 0 1.0
10/01/2012
27.70
 114,500 26.41 27.70 25.98 61,710 138,000 -2.9
09/01/2012
26.41
 147,460 27.77 27.77 26.41 20,650 5,070 0.6
06/01/2012
27.77
 157,940 29.20 29.27 27.77 41,810 49,980 -0.3
05/01/2012
29.20
 27,990 30.63 30.63 29.20 0 0 0
04/01/2012
30.63
 41,080 30.70 30.77 30.20 105,924 78,924 1.2
03/01/2012
30.70
 108,270 29.34 30.70 29.34 49,650 45,000 0.2
30/12/2011
29.34
 107,750 29.70 30.63 29.05 23,170 14,270 0.4
29/12/2011
29.70
 58,060 30.41 30.41 29.48 23,480 0 1.0
28/12/2011
30.41
 149,900 31.06 32.20 30.41 35,680 25,000 0.5
27/12/2011
31.06
 96,240 32.63 32.63 31.06 43,040 0 1.9
26/12/2011
32.63
 95,170 34.28 34.28 32.63 6,200 0 0.3
23/12/2011
34.28
 152,050 35.71 35.71 33.99 35,100 25,050 0.5
22/12/2011
35.71
 267,960 37.57 37.93 35.71 100,100 145,920 -2.2
21/12/2011
37.57
 247,600 37.57 38.64 37.57 120,140 170,060 -2.6
20/12/2011
37.57
 98,780 37.57 38.64 36.50 56,700 140 3.0
19/12/2011
37.57
 91,110 37.21 37.57 36.86 29,710 43,860 -0.7
16/12/2011
37.21
 138,030 37.21 38.64 36.50 107,580 163,110 -2.9
15/12/2011
37.21
 250,340 39.00 39.00 37.21 51,100 217,500 -8.7
14/12/2011
39.00
 247,390 40.43 40.79 38.64 1,280 151,960 -8.3
13/12/2011
40.43
 96,490 41.15 41.86 40.43 810 57,420 -3.2
12/12/2011
41.15
 101,190 41.15 41.86 40.79 1,000 52,530 -3.0
09/12/2011
41.15
 151,400 42.22 42.22 40.79 0 90,200 -5.2
08/12/2011
42.22
 100,930 43.30 43.65 42.22 20,000 78,920 -3.5
07/12/2011
43.30
 97,290 43.65 44.01 42.94 20,060 8,900 0.7
06/12/2011
43.65
 90,280 45.09 46.16 43.65 39,130 8,900 1.9
05/12/2011
45.09
 117,490 42.94 45.09 43.65 31,640 22,190 0.6
02/12/2011
42.94
 86,770 41.86 43.30 41.86 106,320 59,390 2.8
01/12/2011
41.86
 251,650 41.86 42.94 40.08 34,770 235,930 -11.5
30/11/2011
41.86
 79,860 42.22 42.58 41.51 25,000 47,900 -1.3
29/11/2011
42.22
 38,960 42.94 44.01 42.22 0 6,000 -0.4
28/11/2011
42.94
 60,470 43.65 45.09 42.94 100 25,490 -1.5
25/11/2011
43.65
 47,290 43.30 44.01 42.22 23,690 13,480 0.6

Chính sách bảo mật | Điều khoản sử dụng |