Tập đoàn Bảo Việt (bvh)

67.70
-1.30
(-1.88%)
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
(2025-12-29) 		8 13.38% 30,141,900 195,100 20.8
56.80
76
69
2 tháng
(2025-11-28) 		15.70 30.13% 40,573,000 -814,100 -32.7
51.50
76
69
3 tháng
(2025-10-29) 		18.55 37.65% 51,113,400 -1,479,700 -68.8
49.25
76
69
6 tháng
(2025-07-31) 		19.48 40.31% 91,527,700 -3,093,731 -150.3
46.21
76
69
12 tháng
(2025-02-03) 		17.96 36.03% 169,270,800 2,225,602 84.3
38.36
76
69
24 tháng
(2024-02-07) 		28.30 71.66% 319,141,000 1,718,528 54.4
36.91
76
69
36 tháng
(2023-02-13) 		22.41 49.36% 450,796,500 -2,034,353 -111.4
36.41
76
69
60 tháng
(2021-02-22) 		14.92 28.21% 1,024,385,800 -7,188,314 -500.6
36.41
76
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |