Tập đoàn Bảo Việt (bvh)

69.70
0.70
(1.01%)
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)
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
20/05/2011
54.65
 263,720 57.47 57.47 54.65 143,280 214,580 -5.5
19/05/2011
57.47
 79,780 60.29 61.70 57.47 22,430 23,930 -0.1
18/05/2011
60.29
 71,190 63.46 63.46 60.29 40,520 61,530 -1.8
17/05/2011
63.46
 57,940 63.46 64.52 63.11 38,580 7,510 2.8
16/05/2011
63.46
 93,970 63.82 65.23 62.76 99,730 72,760 2.5
13/05/2011
63.82
 135,190 62.05 64.88 61.70 102,900 35,430 6.1
12/05/2011
62.05
 52,590 62.41 62.41 61.35 45,850 39,900 0.5
11/05/2011
62.41
 48,590 63.11 63.46 61.00 41,580 10,050 2.8
10/05/2011
63.11
 49,480 62.41 63.46 62.05 33,410 15,600 1.6
09/05/2011
62.41
 102,890 59.59 62.41 56.77 51,090 37,100 1.2
06/05/2011
59.59
 43,210 62.41 62.41 59.59 52,370 42,470 0.8
05/05/2011
62.41
 82,750 65.58 65.58 62.41 51,590 39,290 1.1
04/05/2011
65.58
 157,690 64.52 66.64 64.52 124,990 69,170 5.2
29/04/2011
64.52
 171,520 62.41 65.23 62.76 246,840 110,040 12.5
28/04/2011
62.41
 92,800 60.64 62.76 61.35 63,700 2,160 5.4
27/04/2011
60.64
 91,260 58.53 60.64 58.53 65,240 32,380 2.8
26/04/2011
58.53
 103,730 59.59 62.05 58.18 86,340 10,130 6.5
25/04/2011
59.59
 160,870 57.12 59.94 58.88 126,350 500 10.6
22/04/2011
57.12
 96,840 57.82 58.18 55.00 66,340 0 5.4
21/04/2011
57.82
 143,010 55.36 57.82 55.36 96,080 4,160 7.4
20/04/2011
55.36
 147,240 52.89 55.36 53.24 115,400 197,700 -6.2
19/04/2011
52.89
 98,880 53.95 54.65 52.89 85,330 3,700 6.2
18/04/2011
53.95
 13,024 53.59 55.00 52.18 88,390 39,090 3.8
15/04/2011
53.59
 155,960 51.83 53.59 51.83 119,270 8,830 8.3
14/04/2011
51.83
 86,590 51.48 51.83 50.77 69,870 9,600 4.4
13/04/2011
51.48
 31,770 52.18 52.18 51.48 19,880 200 1.4
08/04/2011
52.18
 43,270 52.89 52.89 52.18 35,180 0 2.6
07/04/2011
52.89
 67,580 52.89 53.24 51.83 56,150 0 4.2
06/04/2011
52.89
 53,660 52.53 53.59 52.18 230,100 204,370 1.9
05/04/2011
52.53
 68,260 51.48 52.53 50.77 59,370 0 4.4
04/04/2011
51.48
 47,580 51.48 51.83 51.12 40,170 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |