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)
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
03/05/2024
38.35
 297,400 38.44 39.02 38.30 12,500 14,400 -0.1
02/05/2024
38.44
 359,200 37.82 38.83 37.82 14,700 93,000 -3.1
26/04/2024
37.82
 303,900 37.58 37.82 37.29 21,300 11,200 0.4
25/04/2024
37.68
 154,300 37.82 38.06 37.58 10,900 15,900 -0.2
24/04/2024
37.96
 239,800 37.63 38.01 37.44 6,600 30,200 -0.9
23/04/2024
37.63
 209,900 37.96 37.96 37.29 22,500 50,600 -1.1
22/04/2024
37.96
 446,700 37.87 38.39 36.96 208,800 18,100 7.6
19/04/2024
36.91
 606,400 37.00 37.34 36.62 213,600 166,100 1.8
17/04/2024
37.00
 779,300 37.82 38.35 36.96 104,600 379,800 -10.8
16/04/2024
37.72
 618,000 38.25 38.35 37.58 23,100 17,600 0.2
15/04/2024
38.06
 405,000 40.07 40.07 37.87 15,700 22,300 -0.3
12/04/2024
40.17
 132,400 40.07 40.17 39.59 12,000 3,800 0.3
11/04/2024
39.74
 173,600 39.83 39.83 39.55 18,800 20,000 -0.0
10/04/2024
39.83
 233,000 39.83 40.12 39.78 43,600 11,200 1.3
09/04/2024
39.83
 302,900 39.98 40.22 39.59 73,700 24,800 2.0
08/04/2024
39.83
 323,700 39.98 40.26 39.74 13,700 11,600 0.1
05/04/2024
39.98
 274,700 40.17 40.26 39.98 19,800 3,400 0.7
04/04/2024
40.36
 199,200 40.60 40.84 40.26 14,800 3,200 0.5
03/04/2024
40.55
 273,000 40.65 41.17 40.26 6,100 59,200 -2.3
02/04/2024
40.65
 486,000 40.65 40.65 40.17 6,900 53,300 -2.0
01/04/2024
40.65
 268,000 41.03 41.17 40.60 19,400 45,900 -1.1
29/03/2024
40.98
 526,100 41.61 41.61 40.89 8,000 45,300 -1.6
28/03/2024
41.51
 389,700 41.51 41.75 41.41 3,100 44,500 -1.8
27/03/2024
41.51
 546,900 41.13 41.51 40.94 110,800 97,100 0.6
26/03/2024
41.13
 297,100 41.27 41.27 40.89 3,200 66,700 -2.7
25/03/2024
41.03
 728,400 40.74 41.51 40.65 15,400 66,900 -2.2
22/03/2024
40.74
 439,900 41.17 41.17 40.60 23,200 80,500 -2.4
21/03/2024
41.03
 492,200 40.79 41.13 40.70 3,900 17,100 -0.6
20/03/2024
40.50
 280,700 40.31 40.65 40.07 5,700 25,000 -0.8
19/03/2024
40.26
 195,700 40.26 40.60 40.17 4,600 21,900 -0.7
18/03/2024
40.26
 900,900 41.32 41.61 39.78 26,500 22,900 0.1
15/03/2024
41.32
 793,000 41.70 42.04 41.17 47,000 164,000 -5.0
14/03/2024
41.85
 582,300 42.18 42.18 41.75 211,900 69,300 6.2

Chính sách bảo mật | Điều khoản sử dụng |