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)
14/09/2010
30.82
 202,150 31.48 32.27 30.82 325,090 267,650 2.8
13/09/2010
31.48
 108,290 31.48 31.48 30.15 100,830 91,700 0.4
10/09/2010
31.48
 138,940 33.14 33.14 31.48 105,600 68,420 1.8
09/09/2010
33.14
 131,130 33.14 33.14 32.80 101,300 17,820 4.2
08/09/2010
33.14
 286,700 32.47 33.80 31.81 258,540 6,400 12.4
07/09/2010
32.47
 523,000 32.47 32.47 31.15 514,270 226,000 14.0
06/09/2010
32.47
 425,670 32.14 32.47 31.81 425,150 181,650 11.8
01/09/2010
32.14
 310,390 32.14 32.14 31.48 303,720 128,250 8.5
31/08/2010
32.14
 397,350 31.88 32.14 30.82 353,930 138,000 10.3
30/08/2010
31.88
 512,450 30.42 31.88 30.42 498,580 135,580 17.3
27/08/2010
30.42
 74,620 29.03 30.42 29.23 74,610 5,000 3.2
26/08/2010
29.03
 62,000 27.70 29.03 28.83 58,950 4,250 2.4
25/08/2010
27.70
 120,430 29.16 29.29 27.70 152,880 61,080 4.0
24/08/2010
29.16
 50,300 29.36 29.36 28.17 48,040 30,120 0.8
23/08/2010
29.36
 3,140 30.29 30.29 28.83 700 3,010 -0.1
20/08/2010
30.29
 24,480 30.49 30.49 29.16 23,500 0 1.1
19/08/2010
30.49
 32,880 30.42 30.49 30.09 32,750 6,300 1.2
18/08/2010
30.42
 1,600 30.49 30.49 29.23 1,350 0 0.1
17/08/2010
30.49
 110,750 29.82 30.49 29.82 69,170 20 3.2
16/08/2010
29.82
 8,210 29.82 30.49 29.82 5,000 370 0.2
13/08/2010
29.82
 4,230 30.15 30.15 29.16 1,720 500 0.1
12/08/2010
30.15
 39,380 30.42 30.49 30.15 38,990 2,000 1.7
11/08/2010
30.42
 67,490 30.15 30.75 30.15 26,360 200 1.2
10/08/2010
30.15
 13,090 30.49 30.49 30.15 13,080 5,660 0.3
09/08/2010
30.49
 128,190 30.62 31.48 30.49 126,510 5,440 5.6
06/08/2010
30.62
 174,840 30.68 30.75 30.62 174,510 16,600 7.3
05/08/2010
30.68
 209,010 30.68 30.82 30.68 200,860 7,300 9.0
04/08/2010
30.68
 162,000 30.75 30.75 30.62 160,280 0 7.4
03/08/2010
30.75
 170,130 30.82 30.82 30.35 170,000 0 7.9
02/08/2010
30.82
 132,430 30.82 30.82 30.68 130,390 21,620 5.1
30/07/2010
30.82
 124,640 30.82 31.15 30.75 119,180 20,000 4.6
29/07/2010
30.82
 125,330 30.82 30.88 29.89 125,000 20,360 4.9
28/07/2010
30.82
 185,910 30.82 30.88 30.49 185,370 20,000 7.7
27/07/2010
30.82
 255,710 30.68 30.82 30.68 255,000 30,210 10.4
26/07/2010
30.68
 192,030 30.68 30.75 30.49 192,000 20,470 7.9
23/07/2010
30.68
 78,820 29.82 30.75 30.22 78,290 20,030 2.7
22/07/2010
29.82
 1,060 30.82 30.82 29.82 340 0 0.0
21/07/2010
30.82
 429,670 30.82 30.95 30.49 399,250 20,000 17.6
20/07/2010
30.82
 172,770 30.68 31.15 30.49 157,930 25,000 6.1
19/07/2010
30.68
 146,580 30.82 30.82 29.82 146,020 18,370 5.9
16/07/2010
30.82
 49,970 30.35 30.82 30.22 19,160 10,000 0.4
15/07/2010
30.35
 39,950 30.55 30.55 30.15 37,330 4,300 1.5
14/07/2010
30.55
 202,430 30.49 30.82 30.42 190,680 30,000 7.4
13/07/2010
30.49
 81,570 29.23 30.49 29.49 78,660 5,100 3.4
12/07/2010
29.23
 18,560 30.35 30.35 29.23 18,390 4,180 0.6
09/07/2010
30.35
 119,150 29.43 30.42 29.43 117,090 32,840 3.8
08/07/2010
29.43
 43,150 29.49 29.82 29.43 42,700 3,000 1.8
07/07/2010
29.49
 60,770 29.56 29.56 29.43 43,550 80 1.9
06/07/2010
29.56
 102,340 29.43 29.82 29.43 67,580 18,670 2.2
05/07/2010
29.43
 17,640 29.89 30.15 28.50 11,950 10,510 0.1
02/07/2010
29.89
 13,780 30.15 30.15 29.89 13,710 10,000 0.2
01/07/2010
30.15
 23,800 30.49 30.49 29.82 18,720 9,450 0.4
30/06/2010
30.49
 28,250 30.49 30.49 29.23 26,290 1,000 1.2
29/06/2010
30.49
 75,690 30.15 30.49 30.15 63,510 0 2.9
28/06/2010
30.15
 98,370 29.09 30.15 29.16 78,090 0 3.5
25/06/2010
29.09
 120,580 28.89 29.09 28.56 270,080 500 11.7
24/06/2010
28.89
 170,430 29.09 29.09 28.56 442,290 117,560 14.2
23/06/2010
29.09
 155,440 29.09 29.43 29.09 129,620 0 5.7
22/06/2010
29.09
 235,310 29.03 29.82 29.09 201,000 800 8.8
21/06/2010
29.03
 39,540 27.70 29.03 28.17 28,080 0 1.2
18/06/2010
27.70
 349,500 29.16 29.76 27.70 105,670 346,690 -10.1
17/06/2010
29.16
 131,950 28.96 30.29 29.16 449,350 458,850 -0.4
16/06/2010
28.96
 189,160 30.42 31.08 28.96 101,960 182,880 -3.6
15/06/2010
30.42
 199,920 30.55 30.55 30.35 173,200 139,450 1.6
14/06/2010
30.55
 13,290 30.55 30.68 30.55 8,210 630 0.3
11/06/2010
30.55
 18,370 30.49 30.62 30.49 16,730 300 0.8
10/06/2010
30.49
 65,560 30.49 30.55 29.29 36,240 48,360 -0.6
09/06/2010
30.49
 15,890 30.68 30.68 29.82 10,850 0 0.5
08/06/2010
30.68
 103,760 29.82 30.68 29.82 87,540 81,110 0.3
07/06/2010
29.82
 21,900 30.49 30.49 29.16 12,200 19,520 -0.3
04/06/2010
30.49
 23,720 30.49 30.68 30.49 23,170 0 1.1
03/06/2010
30.49
 15,680 31.02 31.02 29.96 9,290 5,400 0.2
02/06/2010
31.02
 20,210 31.02 31.02 30.49 15,090 0 0.7
01/06/2010
31.02
 6,900 31.02 31.15 29.76 4,210 0 0.2
31/05/2010
31.02
 16,120 31.48 31.81 30.62 15,560 10 0.7
28/05/2010
31.48
 109,370 30.02 31.48 30.02 106,210 65,330 1.9
27/05/2010
30.02
 50,430 29.16 30.15 27.70 38,330 18,330 0.9
26/05/2010
29.16
 32,900 29.36 29.49 28.50 19,070 0 0.8
25/05/2010
29.36
 15,110 29.03 29.43 28.17 5,970 6,490 -0.0
24/05/2010
29.03
 61,110 30.55 30.55 29.03 30,500 48,940 -0.8
21/05/2010
30.55
 87,360 32.14 32.14 30.55 81,000 74,390 0.3
20/05/2010
32.14
 36,980 32.14 32.14 30.55 8,830 28,140 -0.9
19/05/2010
32.14
 212,470 32.14 32.21 32.14 205,930 100,820 5.1
18/05/2010
32.14
 95,400 33.14 33.14 31.55 587,900 0 28.5
17/05/2010
33.14
 108,900 33.14 33.14 31.61 105,590 2,500 5.1
14/05/2010: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2010
33.14
 210,090 32.74 33.47 33.14 132,100 0 6.6
13/05/2010
32.74
 264,070 31.38 32.74 31.31 242,570 51,080 9.5
12/05/2010
31.38
 330,380 31.57 31.57 31.38 327,860 242,240 4.2
11/05/2010
31.57
 110,500 31.44 31.77 31.51 1,104,490 53,660 51.0
10/05/2010
31.44
 354,270 31.44 31.77 31.12 349,200 60,180 14.0
07/05/2010
31.44
 310,500 31.44 31.44 30.79 306,390 91,890 10.4
06/05/2010
31.44
 209,870 31.70 31.70 31.12 182,370 62,050 5.8
05/05/2010
31.70
 153,600 31.77 31.77 31.57 147,640 19,500 6.3
04/05/2010
31.77
 232,660 31.77 32.41 31.77 217,810 45,190 8.5
29/04/2010
31.77
 180,160 31.96 32.28 31.51 167,590 1,530 8.1
28/04/2010
31.96
 341,920 30.47 31.96 30.73 152,300 70,490 4.0
27/04/2010
30.47
 338,450 29.30 30.47 29.37 222,420 45,100 8.2
26/04/2010
29.30
 137,290 29.17 29.37 29.04 122,630 56,660 3.0
22/04/2010
29.17
 163,850 28.72 29.30 28.52 131,440 8,170 5.5
21/04/2010
28.72
 194,610 28.20 28.72 28.27 184,580 77,300 4.7

Chính sách bảo mật | Điều khoản sử dụng |