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)
24/09/2024
41.85
 269,100 41.99 41.99 41.46 3,700 26,900 -1.0
23/09/2024
41.99
 351,200 41.32 41.99 41.03 21,700 24,800 -0.1
20/09/2024
41.32
 745,600 41.22 41.41 40.89 147,200 35,900 4.8
19/09/2024
41.13
 124,000 41.37 41.37 41.08 11,200 11,700 -0.0
18/09/2024
41.08
 248,300 41.22 41.32 40.98 1,600 62,100 -2.6
17/09/2024
41.08
 189,400 40.89 41.08 40.70 2,600 8,900 -0.3
16/09/2024
40.94
 430,500 41.03 41.41 40.55 164,700 26,100 5.9
13/09/2024
40.98
 560,700 40.89 41.56 40.74 204,400 13,200 8.2
12/09/2024
41.08
 411,200 41.32 41.61 41.03 3,700 55,800 -2.2
11/09/2024
41.32
 351,100 41.22 41.56 41.13 3,000 29,500 -1.1
10/09/2024
41.51
 1,194,600 42.18 42.18 41.32 243,200 61,100 7.9
09/09/2024
42.18
 694,600 42.80 42.85 41.99 0 0 0
06/09/2024
42.95
 541,100 42.95 43.52 42.76 3,000 3,900 -0.0
05/09/2024
42.85
 489,600 42.85 43.00 42.66 170,200 47,100 5.5
04/09/2024
42.85
 545,800 43.14 43.14 42.76 1,400 58,100 -2.5
30/08/2024
43.62
 257,300 43.48 43.62 43.04 13,700 45,700 -1.4
29/08/2024
43.48
 357,100 43.14 43.81 43.14 33,900 63,700 -1.4
28/08/2024
43.33
 330,300 43.43 43.62 43.19 9,500 64,100 -2.5
27/08/2024
43.72
 587,800 43.91 43.91 43.14 9,000 32,100 -1.0
26/08/2024
43.91
 518,600 44.39 44.48 43.76 25,700 30,300 -0.2
23/08/2024
44.39
 1,830,500 42.95 44.43 42.71 175,400 21,400 7.0
22/08/2024
42.95
 891,500 42.76 43.38 42.37 74,400 53,400 0.9
21/08/2024
42.85
 441,600 42.66 43.33 42.47 16,700 16,100 0.0
20/08/2024
42.66
 1,079,800 42.66 43.04 42.23 15,200 44,700 -1.3
19/08/2024
42.66
 921,600 42.13 42.80 41.70 101,300 30,200 3.1
16/08/2024
42.13
 835,600 41.41 42.18 40.98 111,400 34,700 3.4
15/08/2024
40.98
 285,800 41.51 41.61 40.94 53,100 40,600 0.5
14/08/2024
41.51
 495,500 41.08 41.51 40.94 2,400 46,700 -1.9
13/08/2024
41.03
 507,200 41.37 41.80 40.84 18,600 101,700 -3.6
12/08/2024
41.51
 308,100 41.51 41.51 41.03 2,800 63,000 -2.6
09/08/2024
41.51
 463,500 40.89 41.51 40.41 54,300 66,600 -0.5
08/08/2024
40.84
 427,000 40.31 41.17 40.31 1,100 69,100 -2.9
07/08/2024
40.55
 308,200 40.65 40.84 40.22 15,300 12,400 0.1
06/08/2024
40.60
 541,300 41.08 41.08 39.78 27,800 31,900 -0.2
05/08/2024
40.17
 990,500 41.22 41.37 39.83 236,000 67,800 7.1
02/08/2024
41.70
 635,300 40.50 41.70 40.50 242,700 21,800 9.4
01/08/2024
41.03
 627,000 42.09 42.52 40.94 85,400 20,200 2.9
31/07/2024
41.80
 635,800 41.22 42.28 41.17 29,700 29,400 0.0
30/07/2024
41.22
 427,200 41.41 41.41 41.03 6,300 28,300 -1.0
29/07/2024
41.56
 325,000 41.51 41.75 41.37 6,300 28,300 -1.0
26/07/2024
41.41
 430,600 41.22 41.41 40.94 12,800 35,000 -1.0
25/07/2024
41.41
 688,500 40.84 41.70 40.41 179,100 11,200 7.2
24/07/2024
40.70
 1,568,100 41.56 41.94 40.36 80,500 349,500 -11.4
23/07/2024
41.70
 778,200 42.90 43.09 41.70 166,300 52,928 5.1
22/07/2024
42.90
 879,100 43.52 43.91 42.23 22,900 41,500 -0.8
19/07/2024
43.86
 802,700 45.06 45.06 43.86 17,100 50,700 -1.6
18/07/2024
45.06
 581,100 44.24 45.06 43.24 26,600 14,800 0.5
17/07/2024
44.48
 1,426,700 44.87 45.35 42.47 46,600 58,900 -0.6
16/07/2024
44.58
 741,600 44.53 44.87 44.29 37,800 47,600 -0.5
15/07/2024
44.15
 429,700 43.62 44.19 43.62 48,800 16,600 1.5
12/07/2024
43.62
 582,200 44.53 44.53 43.62 3,700 26,900 -1.1
11/07/2024
44.19
 584,000 44.96 45.06 44.19 16,600 55,100 -1.8
10/07/2024
44.67
 561,200 45.54 45.58 44.67 28,700 27,900 0.0
09/07/2024
45.54
 1,139,000 44.48 45.92 44.19 40,000 73,000 -1.6
08/07/2024
44.39
 930,700 44.58 45.06 43.14 53,400 58,900 -0.3
05/07/2024
44.48
 696,700 45.15 45.30 44.48 2,900 13,400 -0.5
04/07/2024
44.91
 598,800 44.87 45.82 44.77 5,300 37,400 -1.5
03/07/2024
45.06
 647,400 46.02 46.02 44.87 17,400 87,300 -3.3
02/07/2024
45.63
 1,653,400 44.77 46.11 44.67 193,900 133,300 2.9
01/07/2024
44.48
 399,000 43.86 44.48 43.86 13,900 26,500 -0.6
28/06/2024
44.10
 1,077,100 44.77 44.77 43.43 188,300 31,200 7.2
27/06/2024
44.10
 2,351,900 42.90 45.49 42.52 297,900 52,600 11.4
26/06/2024
42.90
 279,000 42.66 42.95 42.18 6,600 27,100 -0.9
25/06/2024
42.95
 358,300 42.66 42.95 42.28 149,100 24,100 5.6
24/06/2024
42.66
 896,400 43.28 43.72 41.51 30,000 15,800 0.6
21/06/2024
43.28
 584,900 43.24 43.91 43.24 10,900 209,800 -9.0
20/06/2024
43.38
 726,500 43.91 44.29 43.14 13,700 65,700 -2.4
19/06/2024
43.91
 503,200 43.62 44.10 43.33 14,900 12,900 0.1
18/06/2024
43.52
 756,500 43.33 43.67 42.66 80,500 15,700 2.9
17/06/2024
42.47
 601,700 42.66 43.04 42.28 29,900 26,600 0.1
14/06/2024
42.66
 707,900 43.81 44.34 42.66 78,300 72,000 0.3
13/06/2024
43.86
 1,345,200 44.34 44.48 43.57 36,100 46,100 -0.5
12/06/2024
44.29
 559,700 43.38 44.58 43.33 38,600 28,300 0.5
11/06/2024
43.76
 1,025,700 44.39 44.58 43.43 20,100 109,130 -4.1
10/06/2024
44.39
 1,126,800 44.82 45.15 44.34 33,100 69,760 -1.7
07/06/2024
44.48
 829,000 44.87 45.44 44.05 13,300 31,320 -0.8
06/06/2024
44.58
 916,400 45.30 45.87 44.58 5,105 112,600 -5.1
05/06/2024
45.30
 2,402,500 44.00 46.30 44.00 106,800 280,900 -8.4
04/06/2024
43.96
 997,300 43.62 44.48 43.33 45,100 91,900 -2.1
03/06/2024
43.48
 659,300 43.72 44.39 43.14 60,100 49,600 0.5
31/05/2024
43.00
 922,900 43.14 44.48 43.00 37,400 58,300 -1.0
30/05/2024
43.14
 1,906,600 43.62 43.62 42.47 156,800 46,100 5.0
29/05/2024
43.72
 1,257,800 45.25 45.25 43.62 42,500 75,700 -1.6
28/05/2024
45.06
 1,528,300 44.53 45.39 43.96 37,200 35,600 0.1
27/05/2024
44.48
 2,540,600 42.76 44.96 42.76 15,000 42,400 -1.2
24/05/2024
42.76
 1,772,000 43.14 44.10 41.94 311,800 129,500 8.1
23/05/2024
42.76
 2,686,300 39.88 42.76 39.83 176,700 324,700 -6.4
22/05/2024
39.98
 482,800 40.55 40.65 39.88 73,500 33,600 1.7
21/05/2024
40.41
 658,000 40.65 41.13 40.02 88,300 39,800 2.1
20/05/2024
40.60
 1,061,000 39.78 40.89 39.26 197,700 121,100 3.2
17/05/2024
39.16
 286,900 39.11 39.21 38.87 48,463 4,500 1.8
16/05/2024
39.11
 193,900 39.31 39.31 38.97 28,200 21,800 0.3
15/05/2024
38.87
 185,400 38.68 39.02 38.68 29,000 62,200 -1.3
14/05/2024
38.73
 162,600 38.78 39.07 38.44 22,500 39,200 -0.7
13/05/2024
38.78
 145,900 39.02 39.50 38.78 5,600 23,800 -0.7
10/05/2024
39.02
 244,000 39.21 39.78 38.87 5,900 17,200 -0.5
09/05/2024
39.26
 235,600 39.59 39.78 38.92 30,800 6,200 1.0
08/05/2024
39.40
 332,400 39.26 39.83 39.11 23,000 9,100 0.6
07/05/2024
39.69
 596,900 38.87 39.83 38.87 17,100 31,200 -0.6
06/05/2024
38.87
 246,300 38.39 38.87 38.35 44,300 9,900 1.4

Chính sách bảo mật | Điều khoản sử dụng |