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)
24/11/2011
43.30
 70,070 44.37 45.09 43.30 31,970 43,970 -0.7
23/11/2011
44.37
 62,170 42.58 44.37 44.01 39,590 0 2.4
22/11/2011
42.58
 80,630 40.79 42.58 40.08 47,520 0 2.7
21/11/2011
40.79
 144,490 42.58 42.94 40.79 63,040 131,550 -3.9
18/11/2011
42.58
 202,450 43.30 43.30 41.86 209,940 238,490 -1.7
17/11/2011
43.30
 210,110 45.44 45.80 43.30 169,330 375,890 -12.7
16/11/2011
45.44
 101,240 44.73 46.52 44.73 145,600 148,310 -0.2
15/11/2011
44.73
 88,030 44.01 45.44 43.65 105,110 92,710 0.8
14/11/2011
44.01
 91,830 44.37 45.09 42.94 116,580 123,760 -0.4
11/11/2011
44.37
 39,020 45.09 45.80 43.65 200 19,660 -1.2
10/11/2011
45.09
 62,980 45.09 45.09 44.37 35,500 0 2.2
09/11/2011
45.09
 16,870 45.44 46.16 45.09 500 4,670 -0.3
08/11/2011
45.44
 69,890 45.80 46.52 44.73 1,320 20,330 -1.2
07/11/2011
45.80
 80,880 46.87 47.23 45.80 81,840 44,700 2.4
04/11/2011
46.87
 77,530 46.16 47.59 46.52 36,770 22,000 1.0
03/11/2011
46.16
 85,470 46.52 47.23 45.09 2,200 49,430 -3.0
02/11/2011
46.52
 196,690 48.66 48.66 46.52 64,200 55,090 0.6
01/11/2011
48.66
 115,570 51.17 51.17 48.66 1,000 23,570 -1.6
31/10/2011
51.17
 185,580 51.17 53.67 51.17 114,600 3,500 8.2
28/10/2011
51.17
 126,050 49.02 51.17 48.66 76,890 500 5.4
27/10/2011
49.02
 139,900 46.87 49.02 47.59 38,320 500 2.6
26/10/2011
46.87
 141,090 44.73 46.87 45.09 57,330 12,000 2.9
25/10/2011
44.73
 60,230 46.16 46.87 44.73 47,010 9,880 2.4
24/10/2011
46.16
 117,100 45.09 47.23 45.80 27,450 590 1.7
21/10/2011
45.09
 125,480 42.94 45.09 42.94 61,870 52,270 0.6
20/10/2011
42.94
 30,320 42.94 44.01 42.94 0 0 0
19/10/2011
42.94
 46,490 43.30 44.01 42.22 1,500 125,090 -7.3
18/10/2011
43.30
 32,690 44.73 44.73 43.30 0 0 0
17/10/2011
44.73
 34,440 44.73 45.44 44.01 11,160 20 0.7
14/10/2011
44.73
 69,490 44.37 45.09 44.37 25,330 6,400 1.2
13/10/2011
44.37
 53,900 44.01 45.09 43.30 10,000 0 0.6
12/10/2011
44.01
 85,820 45.09 45.09 43.65 52,740 0 3.2
11/10/2011
45.09
 61,860 45.44 46.16 44.73 9,360 41,300 -2.0
10/10/2011
45.44
 74,320 44.73 46.52 44.37 16,920 500 1.0
07/10/2011
44.73
 87,600 45.09 45.80 44.73 500 57,480 -3.6
06/10/2011
45.09
 128,010 44.73 46.16 44.73 53,750 147,550 -5.9
05/10/2011
44.73
 93,690 45.80 46.87 44.37 3,610 72,890 -4.4
04/10/2011
45.80
 126,480 45.80 45.80 44.01 2,300 74,010 -4.5
03/10/2011
45.80
 145,600 47.95 47.95 45.80 24,430 44,590 -1.3
30/09/2011
47.95
 92,240 48.31 50.09 47.23 28,990 10,000 1.3
29/09/2011
48.31
 120,490 49.38 50.09 47.23 25,930 0 1.8
28/09/2011
49.38
 167,490 51.17 51.17 49.02 6,400 73,480 -4.7
27/09/2011
51.17
 84,080 49.02 51.17 49.02 24,130 21,430 0.2
26/09/2011
49.02
 276,860 51.53 53.32 49.02 125,530 116,200 1.2
23/09/2011
51.53
 207,950 53.32 53.32 50.81 2,500 170,590 -12.0
22/09/2011
53.32
 405,080 50.81 53.32 48.31 28,790 436,220 -27.9
21/09/2011
50.81
 160,800 53.32 53.32 50.81 24,710 66,100 -3.0
20/09/2011
53.32
 162,690 55.82 55.82 53.32 57,710 69,400 -0.9
19/09/2011
55.82
 147,580 58.68 58.68 55.82 193,040 82,030 8.8
16/09/2011
58.68
 278,230 61.55 61.55 58.68 440,600 282,570 13.0
15/09/2011
61.55
 374,950 58.68 61.55 56.54 375,930 282,590 8.3
14/09/2011
58.68
 211,920 56.18 58.68 57.25 206,040 79,400 10.4
13/09/2011
56.18
 64,660 53.67 56.18 54.39 41,010 27,400 1.1
12/09/2011
53.67
 246,960 51.17 53.67 50.09 117,380 49,780 5.0
09/09/2011
51.17
 118,240 50.45 52.24 50.09 58,120 1,960 4.0
08/09/2011
50.45
 162,000 48.31 50.45 49.74 94,280 81,300 0.9
07/09/2011
48.31
 91,640 46.16 48.31 47.23 50,010 20,680 2.0
06/09/2011
46.16
 118,250 44.01 46.16 44.37 54,460 10,600 2.8
05/09/2011
44.01
 260,060 42.22 44.01 42.58 108,180 30,230 4.8
01/09/2011
42.22
 75,650 41.51 42.94 41.86 90 10 0.0
31/08/2011
41.51
 227,180 42.58 43.65 41.51 140,770 152,800 -0.7
30/08/2011
42.58
 169,190 42.22 44.01 41.86 45,130 84,300 -2.3
29/08/2011
42.22
 120,930 40.43 42.22 41.15 119,900 85,750 2.0
26/08/2011
40.43
 54,760 40.43 41.15 40.43 17,180 19,750 -0.1
25/08/2011
40.43
 85,710 39.72 40.79 39.72 15,000 55,000 -2.3
24/08/2011
39.72
 133,410 41.15 42.22 39.72 26,600 114,420 -4.9
23/08/2011
41.15
 114,860 42.94 42.94 41.15 25,410 64,480 -2.3
22/08/2011
42.94
 67,160 42.58 44.01 42.22 700 41,210 -2.4
19/08/2011
42.58
 121,770 43.30 43.30 41.51 69,310 39,440 1.8
18/08/2011
43.30
 71,460 41.51 43.30 42.22 28,090 1,200 1.6
17/08/2011
41.51
 71,970 39.72 41.51 40.08 19,590 23,690 -0.2
16/08/2011
39.72
 40,350 39.36 40.43 39.36 7,850 3,460 0.2
15/08/2011
39.36
 29,960 40.08 40.43 39.36 400 140 0.0
12/08/2011
40.08
 46,980 40.79 41.51 40.08 1,200 120 0.1
11/08/2011
40.79
 103,670 41.15 41.15 39.36 32,190 29,800 0.2
10/08/2011
41.15
 118,340 42.58 43.65 41.15 13,900 81,830 -3.9
09/08/2011
42.58
 27,730 44.73 44.73 42.58 470 140 0.0
08/08/2011
44.73
 149,880 44.37 45.80 43.30 59,030 65,490 -0.4
05/08/2011
44.37
 211,340 42.58 44.37 42.58 148,360 132,500 1.0
04/08/2011
42.58
 142,490 40.79 42.58 40.79 8,330 107,270 -5.9
03/08/2011
40.79
 101,150 42.94 42.94 40.79 41,400 30,760 0.6
02/08/2011
42.94
 111,190 45.09 45.09 42.94 48,070 30,240 1.1
01/08/2011
45.09
 75,170 47.23 47.23 45.09 1,970 55,730 -3.4
29/07/2011
47.23
 96,760 47.23 47.59 45.80 46,250 19,940 1.7
28/07/2011
47.23
 35,590 47.59 48.31 47.23 0 12,900 -0.9
27/07/2011
47.59
 50,690 48.31 48.66 47.23 5,100 13,510 -0.6
26/07/2011
48.31
 49,030 49.38 49.74 48.31 9,400 30,200 -1.4
25/07/2011
49.38
 33,080 49.38 50.45 49.38 14,080 620 0.9
22/07/2011
49.38
 149,560 50.81 50.81 49.02 18,500 117,230 -6.8
21/07/2011
50.81
 43,160 51.88 51.88 50.81 310 23,180 -1.6
20/07/2011
51.88
 96,140 50.81 51.88 50.45 35,130 72,420 -2.7
19/07/2011
50.81
 82,920 51.88 52.24 50.45 520 67,280 -4.8
18/07/2011
51.88
 9,917 52.24 52.24 51.53 57,010 58,020 -0.1
15/07/2011
52.24
 156,130 52.96 52.96 50.81 62,320 132,620 -5.1
14/07/2011
52.96
 51,580 50.45 52.96 50.45 17,300 4,970 0.9
13/07/2011
50.45
 41,620 50.45 52.60 50.45 3,150 16,320 -0.9
12/07/2011
50.45
 74,630 52.24 52.24 50.45 1,720 32,630 -2.2
11/07/2011
52.24
 43,880 52.60 52.60 52.24 10 12,000 -0.9
08/07/2011
52.60
 70,330 52.96 53.67 52.60 50 55,670 -4.1
07/07/2011
52.96
 52,090 53.32 53.67 52.60 1,000 28,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |