Tập đoàn Bảo Việt (bvh)

69.80
0.80
(1.16%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |