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)
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
03/03/2010
27.81
 217,660 28.07 28.52 27.49 135,720 540 5.8
02/03/2010
28.07
 169,020 29.50 29.50 28.07 60,200 69,080 -0.4
01/03/2010
29.50
 302,320 29.17 29.56 29.17 174,080 40,400 6.1
26/02/2010
29.17
 326,410 27.81 29.17 27.36 291,390 2,800 12.9
25/02/2010
27.81
 328,580 26.52 27.81 26.58 267,300 120,500 6.2
24/02/2010
26.52
 495,890 27.88 27.88 26.52 301,820 3,550 12.2
23/02/2010
27.88
 395,140 29.30 29.30 27.88 296,950 20,820 12.0
22/02/2010
29.30
 368,570 28.14 29.50 29.17 201,470 85,000 5.3
12/02/2010
28.14
 388,970 26.84 28.14 27.42 203,040 39,000 7.1
11/02/2010
26.84
 325,360 25.61 26.84 25.61 195,070 440 8.0
10/02/2010
25.61
 178,290 24.64 25.61 24.89 119,950 24,000 3.7
09/02/2010
24.64
 216,700 24.76 24.76 24.38 208,520 164,920 1.7
08/02/2010
24.76
 108,030 24.76 24.76 24.57 104,750 10,000 3.6
05/02/2010
24.76
 204,660 24.76 24.76 24.25 154,700 2,000 5.8
04/02/2010
24.76
 175,140 24.64 24.89 24.64 137,540 15,000 4.7
03/02/2010
24.64
 264,120 23.60 24.64 23.79 202,970 8,500 7.3
02/02/2010
23.60
 102,760 23.34 23.60 23.14 97,950 0 3.5
01/02/2010
23.34
 155,650 23.01 23.34 23.14 73,500 14,400 2.1
29/01/2010
23.01
 149,100 22.82 23.01 22.75 122,690 10,290 4.0
28/01/2010
22.82
 190,950 22.37 22.82 22.37 145,300 11,010 4.7
27/01/2010
22.37
 150,780 23.01 23.01 22.37 142,800 0 5.0
26/01/2010
23.01
 142,040 22.63 23.01 22.75 130,090 0 4.6
25/01/2010
22.63
 171,620 22.37 22.63 22.37 121,450 23,670 3.4
22/01/2010
22.37
 207,660 22.24 22.50 21.52 178,510 77,000 3.5
21/01/2010
22.24
 211,050 22.69 22.69 22.04 197,800 11,350 6.4
20/01/2010
22.69
 305,620 22.50 23.01 22.50 233,780 9,500 7.9
19/01/2010
22.50
 282,220 21.59 22.50 21.72 228,660 13,500 7.3
18/01/2010
21.59
 112,160 22.69 22.69 21.59 86,610 10,000 2.6
15/01/2010
22.69
 278,200 22.04 22.69 22.04 167,340 2,400 5.7
14/01/2010
22.04
 303,360 21.00 22.04 21.72 92,650 1,150 3.1
13/01/2010
21.00
 603,080 20.03 21.00 20.42 549,360 3,770 17.4
12/01/2010
20.03
 152,270 20.42 20.49 20.03 134,390 20,440 3.6
11/01/2010
20.42
 99,820 20.42 20.68 19.90 67,390 330 2.1
08/01/2010
20.42
 257,750 20.36 20.94 20.36 196,340 0 6.2
07/01/2010
20.36
 101,420 20.68 20.68 20.10 79,380 500 2.5
06/01/2010
20.68
 203,390 20.75 20.75 19.97 143,710 76,000 2.2
05/01/2010
20.75
 200,100 20.62 21.39 20.55 125,850 38,000 2.8
04/01/2010
20.62
 142,420 19.84 20.68 19.45 60,970 57,000 0.1
31/12/2009
19.84
 52,360 20.81 21.39 19.84 100 0 0
30/12/2009
20.81
 297,880 19.84 20.81 19.19 23,090 38,000 0
29/12/2009
19.84
 298,440 19.45 20.10 18.80 96,320 57,930 0
28/12/2009
19.45
 199,160 20.36 20.36 19.38 95,600 19,050 0
25/12/2009
20.36
 264,560 20.16 20.87 20.29 152,280 114,000 0
24/12/2009
20.16
 282,910 19.25 20.16 18.87 104,310 76,040 0
23/12/2009
19.25
 312,520 18.80 19.25 18.41 193,380 76,180 0
22/12/2009
18.80
 322,200 18.61 19.06 17.83 196,880 19,100 0
21/12/2009
18.61
 123,850 17.76 18.61 18.28 54,800 19,900 0
18/12/2009
17.76
 203,780 16.92 17.76 17.05 141,500 1,000 0
17/12/2009
16.92
 354,550 16.86 16.99 16.53 316,110 2,840 0
16/12/2009
16.86
 560,080 16.21 16.86 16.01 379,090 175,000 0
15/12/2009
16.21
 305,930 15.49 16.21 15.49 180,210 76,910 0
14/12/2009
15.49
 157,210 14.78 15.49 14.59 75,160 40,480 0
11/12/2009
14.78
 162,110 15.56 15.56 14.78 104,130 13,440 0
10/12/2009
15.56
 96,910 16.08 16.21 15.56 30,510 20,650 0
09/12/2009
16.08
 150,780 16.92 16.92 16.08 63,810 20,000 0
08/12/2009
16.92
 105,740 17.44 17.44 16.92 44,000 45,200 0
07/12/2009
17.44
 150,320 17.63 17.63 17.18 25,430 85,500 0
04/12/2009
17.63
 76,580 17.83 18.15 17.50 28,850 46,970 0
03/12/2009
17.83
 110,660 17.89 18.74 17.18 59,910 42,500 0
02/12/2009
17.89
 195,880 18.35 18.41 17.89 139,510 41,000 0
01/12/2009
18.35
 187,720 17.50 18.35 17.50 62,900 4,730 0
30/11/2009
17.50
 81,100 17.37 17.83 17.18 1,410 300 0
27/11/2009
17.37
 155,060 17.37 18.22 16.53 17,940 0 0
26/11/2009
17.37
 68,230 18.28 18.28 17.37 22,010 4,000 0
25/11/2009
18.28
 122,030 19.19 19.19 18.28 42,230 0 0
24/11/2009
19.19
 245,140 19.32 19.45 18.54 63,460 70,310 0

Chính sách bảo mật | Điều khoản sử dụng |