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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |