Tập đoàn Bảo Việt (bvh)

67
0.10
(0.15%)
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
(2026-05-18) 		-6.20 -8.65% 11,482,200 58,921 0
65.20
72.20
66.90
2 tháng
(2026-04-20) 		-6.80 -9.41% 24,354,300 -775,223 0
63.70
72.30
66.90
3 tháng
(2026-03-19) 		-8.90 -11.96% 41,766,800 -889,786 52.3
63.70
85.90
66.90
6 tháng
(2025-12-19) 		11.50 21.30% 104,698,000 4,158,414 445.5
54
86
66.90
12 tháng
(2025-06-23) 		15.26 30.39% 176,742,200 860,434 255.2
46.21
86
66.90
24 tháng
(2024-06-27) 		21.40 48.53% 330,492,300 6,024,444 494.7
38.36
86
66.90
36 tháng
(2023-07-03) 		23.85 57.26% 475,365,600 4,808,021 438.1
36.41
86
66.90
60 tháng
(2021-07-13) 		21.62 49.27% 992,144,900 4,857,400 401.2
36.41
86
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |