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)
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
10/02/2011
67.34
 174,800 68.75 71.22 65.58 134,490 76,270 5.7
09/02/2011
68.75
 95,650 65.58 68.75 68.75 89,640 10,200 7.7
08/02/2011
65.58
 65,300 62.76 65.58 65.58 56,470 9,680 4.4
28/01/2011
62.76
 118,450 59.94 62.76 58.53 90,600 29,470 5.5
27/01/2011
59.94
 182,060 62.76 62.76 59.94 119,450 96,170 2.0
26/01/2011
62.76
 269,800 65.93 65.93 62.76 183,920 55,280 11.4
25/01/2011
65.93
 61,450 69.11 69.11 65.93 54,690 24,980 2.8
24/01/2011
69.11
 190,440 72.63 74.75 69.11 161,050 48,200 11.2
21/01/2011
72.63
 131,780 69.81 72.63 72.63 162,880 64,740 10.1
20/01/2011
69.81
 213,910 66.64 69.81 69.11 215,050 148,980 6.5
19/01/2011
66.64
 85,720 63.46 66.64 66.64 72,150 42,000 2.8
18/01/2011
63.46
 103,130 60.64 63.46 62.41 89,390 33,540 5.0
17/01/2011
60.64
 71,850 57.82 60.64 59.94 57,250 25,100 2.8
14/01/2011
57.82
 128,020 55.36 57.82 56.41 121,620 60,500 5.0
13/01/2011
55.36
 133,770 53.59 56.06 53.24 99,090 33,860 5.1
12/01/2011
53.59
 56,830 53.24 53.59 53.24 46,280 0 3.5
11/01/2011
53.24
 102,300 51.83 53.24 50.07 83,360 14,400 5.2
10/01/2011
51.83
 85,160 50.42 51.83 50.42 76,920 20,170 4.1
07/01/2011
50.42
 74,350 49.71 50.77 48.66 71,170 1,000 5.0
06/01/2011
49.71
 50,560 48.30 49.71 47.95 46,900 880 3.2
05/01/2011
48.30
 49,450 47.60 48.66 46.54 48,230 25,300 1.6
04/01/2011
47.60
 25,120 45.48 47.60 45.48 22,490 0 1.5
31/12/2010
45.48
 10,410 47.25 47.25 45.48 1,000 100 0.1
30/12/2010
47.25
 132,700 46.54 47.60 46.54 253,490 190,110 4.2
29/12/2010
46.54
 70,990 46.89 46.89 45.84 445,710 408,000 2.5
28/12/2010
46.89
 85,270 46.19 46.89 45.13 81,460 44,920 2.4
27/12/2010
46.19
 19,140 45.48 46.19 44.78 17,220 11,500 0.4
24/12/2010
45.48
 49,170 47.60 47.60 45.48 33,480 39,310 -0.4
23/12/2010
47.60
 139,910 49.01 49.36 47.60 118,490 111,000 0.5
22/12/2010
49.01
 183,870 46.89 49.01 47.25 379,410 365,740 1.0
21/12/2010
46.89
 129,720 44.78 46.89 43.01 119,540 110,850 0.6
20/12/2010
44.78
 83,350 46.89 46.89 44.78 16,680 75,800 -3.8
17/12/2010
46.89
 434,580 49.01 49.36 46.89 364,950 429,680 -4.4

Chính sách bảo mật | Điều khoản sử dụng |