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)
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
20/04/2010
28.20
 56,740 28.52 28.52 28.20 26,700 22,700 0.2
19/04/2010
28.52
 244,310 29.11 29.11 28.27 201,900 105,950 4.2
16/04/2010
29.11
 248,730 28.40 29.11 28.27 231,540 81,000 6.7
15/04/2010
28.40
 64,540 28.27 28.40 28.27 37,450 44,300 -0.3
14/04/2010
28.27
 49,880 28.40 28.52 28.27 27,560 21,200 0.3
13/04/2010
28.40
 38,520 28.52 28.52 28.20 11,440 9,460 0.1
12/04/2010
28.52
 174,380 28.07 28.52 28.07 74,230 60,500 0.6
09/04/2010
28.07
 104,430 28.07 28.07 27.88 81,530 300 3.5
08/04/2010
28.07
 71,980 28.07 28.07 27.42 51,870 2,400 2.1
07/04/2010
28.07
 94,020 28.14 28.14 27.68 32,130 3,510 1.2
06/04/2010
28.14
 116,950 27.94 28.20 28.14 67,390 64,300 0.1
05/04/2010
27.94
 55,070 27.88 28.07 27.55 44,190 1,000 1.9
02/04/2010
27.88
 82,900 27.88 27.88 27.29 60,560 20,810 1.7
01/04/2010
27.88
 53,240 27.62 27.88 27.62 42,610 6,500 1.5
31/03/2010
27.62
 145,520 27.88 28.07 27.55 142,010 96,030 2.0
30/03/2010
27.88
 236,420 27.68 28.14 27.23 207,060 45,500 6.9
29/03/2010
27.68
 53,920 28.52 28.65 27.68 31,450 5,910 1.1
26/03/2010
28.52
 315,190 27.62 28.52 27.88 293,980 67,200 9.9
25/03/2010
27.62
 82,870 28.14 28.14 27.29 47,390 9,000 1.6
24/03/2010
28.14
 157,640 27.88 28.20 27.94 101,370 49,830 2.2
23/03/2010
27.88
 149,440 27.88 27.88 27.88 89,370 2,830 3.7
22/03/2010
27.88
 125,480 26.90 27.88 27.23 98,110 0 4.2
19/03/2010
26.90
 531,800 27.88 28.14 26.90 435,840 429,810 0.3
18/03/2010
27.88
 626,930 27.88 28.07 27.88 560,150 574,930 -0.6
17/03/2010
27.88
 683,190 27.62 28.14 27.62 614,690 430,830 7.9
16/03/2010
27.62
 290,120 28.85 28.85 27.62 224,260 193,580 1.3
15/03/2010
28.85
 168,690 28.40 29.04 28.72 138,160 0 6.2
12/03/2010
28.40
 184,140 27.23 28.40 27.62 158,910 3,000 6.7
11/03/2010
27.23
 107,650 28.52 28.52 27.23 200 3,540 -0.1
10/03/2010
28.52
 184,070 29.50 29.50 28.52 101,360 4,300 4.4
09/03/2010
29.50
 363,710 28.20 29.50 28.20 286,520 40,240 11.1
08/03/2010
28.20
 169,640 27.81 28.20 27.81 150,970 100 6.5
05/03/2010
27.81
 99,880 27.81 27.94 27.23 65,400 10,250 2.4
04/03/2010
27.81
 135,390 27.81 28.20 27.68 81,300 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |