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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |