Tập đoàn Bảo Việt (bvh)

67
0.10
(0.15%)
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
(2026-05-18) 		-6.20 -8.65% 11,482,200 58,921 0
65.20
72.20
66.90
2 tháng
(2026-04-20) 		-6.80 -9.41% 24,354,300 -775,223 0
63.70
72.30
66.90
3 tháng
(2026-03-19) 		-8.90 -11.96% 41,766,800 -889,786 52.3
63.70
85.90
66.90
6 tháng
(2025-12-19) 		11.50 21.30% 104,698,000 4,158,414 445.5
54
86
66.90
12 tháng
(2025-06-23) 		15.26 30.39% 176,742,200 860,434 255.2
46.21
86
66.90
24 tháng
(2024-06-27) 		21.40 48.53% 330,492,300 6,024,444 494.7
38.36
86
66.90
36 tháng
(2023-07-03) 		23.85 57.26% 475,365,600 4,808,021 438.1
36.41
86
66.90
60 tháng
(2021-07-13) 		21.62 49.27% 992,144,900 4,857,400 401.2
36.41
86
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |