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)
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
06/07/2011
53.32
 57,730 53.67 54.39 52.96 20,310 33,990 -1.0
05/07/2011
53.67
 76,850 53.32 55.10 53.32 0 55,270 -4.2
04/07/2011
53.32
 23,720 54.03 54.03 52.96 160 9,050 -0.7
01/07/2011
54.03
 72,820 56.18 56.18 54.03 600 31,000 -2.3
30/06/2011
56.18
 93,700 56.54 57.61 56.18 61,100 37,000 1.9
29/06/2011
56.54
 149,400 54.39 56.89 54.75 41,680 83,190 -3.3
28/06/2011
54.39
 35,220 54.39 55.46 54.39 10,020 15,600 -0.4
27/06/2011
54.39
 34,220 54.75 56.54 54.39 0 25,320 -1.9
24/06/2011
54.75
 79,140 55.46 56.54 54.75 8,400 52,160 -3.4
23/06/2011
55.46
 74,300 57.61 57.61 55.46 610 60,420 -4.7
22/06/2011
57.61
 61,200 58.32 58.68 57.25 43,480 37,730 0.5
21/06/2011
58.32
 39,320 55.82 58.32 56.54 8,100 11,300 -0.3
20/06/2011
55.82
 27,030 57.61 58.68 55.46 0 13,970 -1.1
17/06/2011
57.61
 253,370 60.11 60.11 57.25 167,300 247,420 -6.5
16/06/2011
60.11
 92,100 61.19 61.19 58.68 27,130 87,910 -5.0
15/06/2011
61.19
 130,890 58.68 61.19 56.54 25,350 127,220 -8.1
14/06/2011
58.68
 108,440 61.19 61.55 58.32 10,500 69,750 -4.8
13/06/2011
61.19
 86,550 64.41 64.41 61.19 25,010 58,330 -2.9
10/06/2011
64.41
 57,160 64.41 64.77 63.33 53,100 22,440 2.8
09/06/2011
64.41
 15,370 64.05 65.12 63.33 13,700 1,500 1.1
08/06/2011
64.05
 39,750 63.69 65.12 63.69 29,640 10,000 1.8
07/06/2011
63.69
 56,970 60.83 63.69 63.33 41,500 30,100 1.0
06/06/2011
60.83
 44,350 63.33 63.33 60.47 21,700 22,800 -0.1
03/06/2011
63.33
 188,830 63.33 66.20 60.83 177,660 30,660 13.2
02/06/2011
63.33
 79,210 60.47 63.33 60.83 73,130 12,160 5.4
01/06/2011: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2011
60.47
 68,630 57.82 60.47 57.97 46,930 0 3.9
31/05/2011
57.82
 53,570 55.36 57.82 57.12 51,430 10,100 3.4
30/05/2011
55.36
 77,340 52.89 55.36 54.30 47,060 10,220 2.9
27/05/2011
52.89
 27,200 50.42 52.89 52.89 25,200 0 1.9
26/05/2011
50.42
 147,120 48.30 50.42 46.19 103,990 136,310 -2.2
25/05/2011
48.30
 202,860 50.77 50.77 48.30 154,040 126,250 1.9
24/05/2011
50.77
 226,840 52.18 53.24 50.07 187,490 199,850 -0.9
23/05/2011
52.18
 322,010 54.65 55.36 52.18 247,760 293,840 -3.4

Chính sách bảo mật | Điều khoản sử dụng |