Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
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
(2025-11-04) 		0.12 0.23% 9,607,000 -694,900 -37.5
51.02
55.30
52.80
2 tháng
(2025-10-06) 		-0.07 -0.14% 18,183,100 -1,391,900 -73.7
46.21
55.30
52.80
3 tháng
(2025-09-05) 		-4 -6.97% 25,383,200 -2,046,100 -111.1
46.21
58.38
52.80
6 tháng
(2025-06-09) 		5.72 11.99% 70,277,000 -2,052,280 -124.5
46.21
61.62
52.80
12 tháng
(2024-12-09) 		2.67 5.27% 154,390,000 1,872,045 56.7
38.36
61.62
52.80
24 tháng
(2023-12-15) 		15.53 41.02% 292,622,400 2,129,107 69.3
36.91
61.62
52.80
36 tháng
(2022-12-20) 		8.47 18.86% 427,758,400 1,989,594 78.6
36.41
61.62
52.80
60 tháng
(2020-12-30) 		-2.86 -5.08% 1,018,164,290 -9,474,924 -657.5
36.41
61.62
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2011
51.48
 38,610 52.53 52.53 51.48 16,440 0 1.2
31/03/2011
52.53
 114,840 52.89 53.59 52.53 67,300 0 5.1
30/03/2011
52.89
 131,620 51.12 53.24 50.77 265,650 201,600 4.7
29/03/2011
51.12
 88,590 51.48 52.18 51.12 58,720 50 4.3
28/03/2011
51.48
 90,970 49.71 52.18 49.71 0 37,620 -2.7
25/03/2011
49.71
 134,930 51.12 51.48 49.71 200 78,630 -5.6
24/03/2011
51.12
 124,100 53.24 53.24 50.77 3,700 36,000 -2.3
23/03/2011
53.24
 34,850 53.59 53.59 52.89 45,920 47,890 -0.1
22/03/2011
53.59
 146,400 53.59 53.95 52.89 121,900 199,660 -5.9
21/03/2011
53.59
 214,550 52.53 53.95 52.89 46,840 187,870 -10.7
18/03/2011
52.53
 664,290 55.00 55.00 52.53 120,360 655,990 -39.9
17/03/2011
55.00
 119,900 57.82 57.82 55.00 2,100 93,490 -7.2
16/03/2011
57.82
 113,510 60.64 60.64 57.82 67,000 145,200 -6.4
15/03/2011
60.64
 107,740 63.82 63.82 60.64 100,050 161,030 -5.2
14/03/2011
63.82
 101,540 64.88 64.88 62.76 193,450 137,740 5.0
11/03/2011
64.88
 103,940 62.05 64.88 64.88 91,150 200 8.4
10/03/2011
62.05
 96,780 59.23 62.05 58.53 89,920 39,200 4.5
09/03/2011
59.23
 82,950 60.64 61.35 57.82 49,930 2,330 4.0
08/03/2011
60.64
 91,630 58.53 61.35 60.64 38,670 1,720 3.2
07/03/2011
58.53
 35,780 56.06 58.53 57.47 29,910 0 2.5
04/03/2011
56.06
 121,760 53.59 56.06 53.59 103,790 5,570 7.7
03/03/2011
53.59
 168,830 55.36 55.36 52.89 121,940 20,320 7.7
02/03/2011
55.36
 76,690 52.89 55.36 52.89 44,200 6,810 2.9
01/03/2011
52.89
 78,400 50.42 52.89 48.66 53,990 13,750 3.0
28/02/2011
50.42
 215,450 52.89 55.36 50.42 68,760 149,300 -5.8
25/02/2011
52.89
 279,810 55.00 55.00 52.53 70,260 239,010 -12.6
24/02/2011
55.00
 40,740 57.82 57.82 55.00 29,610 26,470 0.2
23/02/2011
57.82
 109,410 60.64 60.64 57.82 39,740 57,580 -1.5
22/02/2011
60.64
 149,870 63.82 63.82 60.64 98,600 107,390 -0.8
21/02/2011
63.82
 29,850 66.99 66.99 63.82 13,420 20 1.2
18/02/2011
66.99
 49,270 66.64 67.34 66.29 46,290 7,980 3.6
17/02/2011
66.64
 107,310 66.64 66.99 65.93 124,100 104,870 1.8
16/02/2011
66.64
 130,300 66.99 68.40 66.29 114,330 107,120 0.7
15/02/2011
66.99
 63,320 63.82 66.99 61.70 48,870 22,460 2.4
14/02/2011
63.82
 63,870 66.64 66.64 63.82 28,750 29,680 -0.1
11/02/2011
66.64
 80,170 67.34 68.40 65.93 100,700 97,050 0.4

Chính sách bảo mật | Điều khoản sử dụng |