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)
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
16/12/2010
49.01
 56,790 51.48 51.48 49.01 1,000 51,110 -3.5
15/12/2010
51.48
 157,840 50.42 51.48 50.07 154,650 99,770 4.0
14/12/2010
50.42
 116,480 50.07 51.48 47.60 96,420 61,770 2.5
13/12/2010
50.07
 87,100 47.95 50.07 47.95 63,780 30,990 2.3
10/12/2010
47.95
 132,120 45.84 47.95 45.84 127,910 30,000 6.5
09/12/2010
45.84
 76,730 45.48 46.19 44.43 104,760 43,050 4.0
08/12/2010
45.48
 40,460 45.48 45.48 45.13 70,170 30,100 2.6
07/12/2010
45.48
 180,180 45.13 45.48 44.43 179,130 0 11.5
06/12/2010
45.13
 93,510 45.13 45.48 45.13 122,800 20,400 6.5
03/12/2010
45.13
 109,310 45.13 45.48 44.43 230,570 146,260 5.4
02/12/2010
45.13
 195,280 44.78 45.84 45.13 222,750 113,840 7.0
01/12/2010
44.78
 67,560 44.78 44.78 44.07 64,230 13,080 3.2
30/11/2010
44.78
 83,060 45.13 45.13 43.72 57,150 4,130 3.3
29/11/2010
45.13
 127,140 44.78 45.13 43.72 123,050 20,150 6.5
26/11/2010
44.78
 47,710 45.13 45.13 44.43 42,750 20,200 1.4
25/11/2010
45.13
 16,090 45.13 45.13 44.07 13,750 2,420 0.7
24/11/2010
45.13
 101,640 43.37 45.13 43.37 90,740 22,760 4.3
23/11/2010
43.37
 187,930 44.43 44.78 43.37 161,440 111,310 3.2
22/11/2010
44.43
 98,340 43.37 44.43 43.37 477,810 443,130 2.1
19/11/2010
43.37
 63,030 44.43 44.78 43.37 61,660 46,000 1.0
18/11/2010
44.43
 80,710 44.43 44.78 43.72 57,230 11,010 2.9
17/11/2010
44.43
 63,570 43.37 44.43 42.31 61,540 46,580 0.9
16/11/2010
43.37
 205,740 44.78 44.78 43.37 192,220 170,760 1.3
15/11/2010
44.78
 85,130 45.84 45.84 44.43 82,690 53,600 1.8
12/11/2010
45.84
 208,120 45.48 45.84 45.13 205,890 89,550 7.5
11/11/2010
45.48
 62,370 45.13 45.48 44.07 59,270 13,390 2.9
10/11/2010
45.13
 162,500 43.01 45.13 44.07 145,470 95,230 3.2
09/11/2010
43.01
 158,110 44.78 45.13 43.01 144,570 83,410 3.9
08/11/2010
44.78
 49,730 45.48 45.48 44.43 45,500 34,040 0.7
05/11/2010
45.48
 78,310 44.43 45.48 43.37 66,930 25,320 2.7
04/11/2010
44.43
 118,310 43.72 44.43 43.37 113,090 46,090 4.2
03/11/2010
43.72
 122,430 44.07 44.07 43.37 116,930 57,470 3.7
02/11/2010
44.07
 71,230 45.48 45.48 44.07 41,870 37,430 0.3
01/11/2010
45.48
 93,170 45.48 45.48 45.13 90,250 57,250 2.1
29/10/2010
45.48
 154,780 45.13 45.48 45.13 154,460 68,520 5.5
28/10/2010
45.13
 64,750 45.13 45.13 44.43 41,770 18,750 1.5
27/10/2010
45.13
 155,350 45.13 45.13 44.78 142,080 61,100 5.2
26/10/2010
45.13
 85,790 44.78 45.13 44.07 83,140 27,880 3.5
25/10/2010
44.78
 158,270 45.13 45.48 44.43 152,270 86,950 4.2
22/10/2010
45.13
 114,200 44.43 45.13 43.72 111,600 100 7.1
21/10/2010
44.43
 97,400 43.01 44.43 41.60 95,500 10,000 5.3
20/10/2010
43.01
 102,450 44.78 44.78 43.01 56,610 200 3.5
19/10/2010
44.78
 193,490 44.43 44.78 43.72 187,190 18,560 10.6
18/10/2010
44.43
 90,390 45.48 45.48 44.07 81,760 18,620 4.0
15/10/2010
45.48
 205,210 44.43 45.48 43.72 199,250 4,870 12.3
14/10/2010
44.43
 204,150 43.72 45.13 44.07 146,850 1,410 9.2
13/10/2010
43.72
 180,290 41.96 43.72 42.31 151,890 35,200 7.2
12/10/2010
41.96
 141,520 41.96 43.01 40.90 123,630 100,570 1.4
11/10/2010
41.96
 195,370 42.31 44.43 41.25 173,480 103,870 4.3
08/10/2010
42.31
 297,820 44.43 44.78 42.31 333,080 54,350 17.5
07/10/2010
44.43
 308,750 42.31 44.43 43.01 221,500 93,200 8.1
06/10/2010
42.31
 170,330 40.55 42.31 40.90 183,310 126,000 3.4
05/10/2010
40.55
 251,380 38.78 40.55 38.43 281,330 198,250 4.6
04/10/2010
38.78
 112,600 38.08 38.78 37.37 105,750 66,520 2.1
01/10/2010
38.08
 37,160 39.14 39.49 38.08 14,320 7,500 0.4
30/09/2010
39.14
 144,180 37.37 39.14 36.32 133,470 1,000 7.2
29/09/2010
37.37
 85,760 36.32 38.08 36.67 78,150 1,000 4.1
28/09/2010
36.32
 186,590 34.76 36.32 35.26 179,810 10,800 8.6
27/09/2010: Quyền mua cổ phiếu: 1000/86 Giá: 12 (Volume + 8.60%, Ratio=0.09)
27/09/2010
34.76
 32,940 33.14 34.76 34.48 28,200 7,490 1.0
24/09/2010
33.14
 109,660 33.47 33.80 32.21 102,660 29,220 3.7
23/09/2010
33.47
 120,890 33.14 33.47 32.80 117,130 1,000 5.8
22/09/2010
33.14
 245,870 33.07 33.14 32.74 221,750 13,030 10.4
21/09/2010
33.07
 1,090,540 32.87 33.07 32.47 1,088,730 863,420 11.2
20/09/2010
32.87
 720,680 32.41 33.14 30.95 704,840 373,840 16.5
17/09/2010
32.41
 359,180 32.34 32.41 32.34 339,960 266,700 3.6
16/09/2010
32.34
 634,270 32.08 32.47 32.14 631,630 519,130 5.5
15/09/2010
32.08
 256,410 30.82 32.21 30.82 248,910 118,750 6.3

Chính sách bảo mật | Điều khoản sử dụng |