Tập đoàn Bảo Việt (bvh)

70
1
(1.45%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |