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)
13/03/2024
42.18
 579,300 41.65 42.18 41.46 46,300 111,900 -2.8
12/03/2024
41.61
 889,900 41.56 41.70 41.22 235,900 14,800 9.6
11/03/2024
41.56
 874,200 42.61 42.66 41.41 31,800 60,500 -1.3
08/03/2024
42.61
 1,514,100 43.43 43.67 42.47 236,103 102,100 6.0
07/03/2024
43.04
 1,673,700 41.56 43.04 41.46 23,100 96,510 -3.2
06/03/2024
41.61
 598,400 41.80 42.37 41.46 17,503 17,930 -0.0
05/03/2024
41.51
 491,900 41.22 41.65 41.13 14,100 16,630 -0.1
04/03/2024
41.41
 804,100 40.98 41.56 40.98 16,100 29,864 -0.6
01/03/2024
41.03
 399,700 41.08 41.41 40.94 11,100 2,500 0.4
29/02/2024
41.13
 673,800 40.94 41.51 40.94 75,710 43,290 1.4
28/02/2024
40.70
 390,700 40.70 40.79 40.41 9,300 10,300 -0.0
27/02/2024
40.70
 290,100 40.36 40.74 40.36 18,900 22,670 -0.2
26/02/2024
40.31
 353,400 40.22 40.50 40.17 12,000 32,350 -0.9
23/02/2024
40.22
 627,200 40.50 41.08 40.12 12,700 12,800 -0.0
22/02/2024
40.41
 400,600 40.79 40.84 40.41 2,700 15,210 -0.5
21/02/2024
40.70
 464,100 40.98 41.03 40.50 7,900 47,386 -1.7
20/02/2024
40.98
 457,400 41.41 41.46 40.89 23,200 38,500 -0.7
19/02/2024
41.41
 818,800 40.94 41.46 40.70 64,190 12,916 2.2
16/02/2024
40.74
 981,500 39.88 40.98 39.78 163,010 15,400 6.3
15/02/2024
39.59
 359,900 39.50 39.98 39.50 15,800 17,520 -0.1
07/02/2024
39.50
 289,900 39.40 39.69 39.35 23,100 5,800 0.7
06/02/2024
39.40
 221,000 39.40 39.64 39.31 5,500 8,180 -0.1
05/02/2024
39.35
 387,700 39.35 40.26 39.35 20,900 21,400 -0.0
02/02/2024
39.31
 167,900 39.55 39.55 39.16 2,500 8,941 -0.3
01/02/2024
39.55
 485,100 39.02 39.69 38.92 96,700 27,900 2.8
31/01/2024
38.83
 336,300 39.59 39.59 38.83 1,800 33,600 -1.3
30/01/2024
39.31
 143,800 39.59 39.74 39.26 31,100 34,600 -0.1
29/01/2024
39.50
 266,200 39.26 39.74 39.02 19,900 2,000 0.7
26/01/2024
39.16
 140,100 39.02 39.16 39.02 9,100 8,400 0.0
25/01/2024
39.02
 157,900 39.16 39.16 38.92 6,500 13,200 -0.3
24/01/2024
39.02
 334,100 39.11 39.26 38.92 11,700 9,400 0.1
23/01/2024
39.11
 449,800 39.50 39.50 39.02 7,700 7,100 0.0
22/01/2024
39.50
 234,600 39.74 39.78 39.45 17,900 27,000 -0.4
19/01/2024
39.55
 250,000 39.45 39.74 39.45 12,500 22,400 -0.4
18/01/2024
39.45
 289,000 39.31 39.74 39.31 42,600 32,000 0.4
17/01/2024
39.45
 503,300 39.02 39.98 39.02 56,200 7,400 2.0
16/01/2024
39.31
 553,600 39.31 39.35 38.92 7,100 3,800 0.1
15/01/2024
39.31
 435,500 39.98 40.26 39.31 6,300 27,300 -0.9
12/01/2024
40.07
 690,800 40.26 40.31 39.55 20,600 4,800 0.7
11/01/2024
40.26
 1,196,200 38.83 40.46 38.73 285,100 22,500 11.0
10/01/2024
38.83
 886,900 38.49 39.26 38.49 31,300 33,200 -0.1
09/01/2024
38.35
 377,300 38.35 38.78 38.16 18,700 42,400 -0.9
08/01/2024
38.35
 301,100 38.39 38.68 38.30 33,900 24,300 0.4
05/01/2024
38.35
 189,300 38.49 38.54 38.20 27,100 2,800 1.0
04/01/2024
38.44
 684,000 38.35 38.73 38.11 35,900 20,500 0.6
03/01/2024
38.16
 148,000 37.87 38.16 37.87 6,200 8,900 -0.1
02/01/2024
37.96
 223,400 37.87 38.25 37.87 7,300 26,100 -0.7
29/12/2023
37.87
 270,300 37.96 38.11 37.87 3,200 4,700 -0.1
28/12/2023
37.96
 168,100 37.92 38.06 37.87 11,800 7,100 0.2
27/12/2023
37.92
 236,700 37.87 38.35 37.87 20,900 13,300 0.3
26/12/2023
37.87
 240,200 37.68 38.01 37.53 5,000 47,200 -1.7
25/12/2023
37.68
 224,200 37.29 37.82 37.29 6,000 9,500 -0.1
22/12/2023
37.29
 359,900 37.72 37.72 37.29 15,900 63,500 -1.9
21/12/2023
37.72
 132,100 37.72 37.82 37.58 13,100 60,500 -1.9
20/12/2023
37.72
 171,000 37.58 37.82 37.44 28,200 51,400 -0.9
19/12/2023
37.58
 143,900 37.44 37.77 37.39 4,800 17,700 -0.5
18/12/2023
37.44
 276,400 37.87 38.06 37.39 21,800 35,200 -0.5
15/12/2023
37.87
 533,600 38.49 38.54 37.87 11,000 347,400 -13.3
14/12/2023
38.49
 313,000 38.83 38.97 38.49 37,000 44,200 -0.3
13/12/2023
38.83
 900,300 38.44 39.35 38.44 23,300 45,200 -0.9
12/12/2023
38.44
 324,200 38.39 38.63 38.35 6,700 35,900 -1.2
11/12/2023
38.39
 396,000 37.92 38.44 37.92 6,100 15,300 -0.4
08/12/2023
37.92
 214,400 37.96 38.16 37.68 6,000 19,900 -0.6
07/12/2023
37.96
 466,800 38.39 38.44 37.77 18,100 167,000 -5.9
06/12/2023
38.39
 361,300 38.16 38.63 38.11 38,000 42,200 -0.2
05/12/2023
38.16
 292,800 38.35 38.54 38.01 6,700 106,600 -4.0
04/12/2023
38.35
 399,700 38.06 38.59 38.11 53,900 46,000 0.3
01/12/2023
38.06
 211,200 37.39 38.35 37.72 33,600 9,500 1.0
30/11/2023
37.39
 386,700 38.06 38.49 37.39 5,400 221,400 -8.5
29/11/2023
38.06
 269,200 37.96 38.30 37.87 22,600 30,400 -0.3
28/11/2023
37.96
 248,600 37.24 37.96 37.24 188,800 32,000 6.1
27/11/2023: Cổ tức tiền mặt tỉ lệ: 9.54%
27/11/2023
37.24
 315,000 37.68 38.16 37.20 13,900 67,000 -2.1
24/11/2023
37.67
 413,600 37.91 38.05 37.25 7,700 64,800 -2.3
23/11/2023
37.91
 292,700 38.23 38.51 37.91 17,300 53,200 -1.5
22/11/2023
38.23
 242,700 38.19 38.33 37.91 9,300 63,100 -2.2
21/11/2023
38.19
 212,000 38.19 38.37 38.14 5,100 37,000 -1.3
20/11/2023
38.19
 246,300 38.23 38.42 37.81 29,500 30,300 -0.0
17/11/2023
38.23
 407,800 38.65 39.17 38.23 6,800 31,400 -1.0
16/11/2023
38.65
 483,500 38.28 39.03 38.28 0 0 0
15/11/2023
38.28
 556,200 38.19 38.84 38.19 19,200 188,100 -6.9
14/11/2023
38.19
 295,800 37.95 38.37 37.86 2,600 19,900 -0.7
13/11/2023
37.95
 143,300 38.00 38.19 37.81 3,900 20,200 -0.7
10/11/2023
38.00
 247,100 38.37 38.37 38.00 2,100 18,700 -0.7
09/11/2023
38.37
 394,000 38.37 38.84 38.37 23,600 8,200 0.6
08/11/2023
38.37
 352,500 37.81 38.37 37.44 31,700 8,000 1.0
07/11/2023
37.81
 162,200 38.09 38.09 37.72 1,900 3,500 -0.1
06/11/2023
38.09
 191,800 37.81 38.23 37.81 28,100 9,000 0.8
03/11/2023
37.81
 196,600 38.00 38.14 37.63 30,500 13,100 0.7
02/11/2023
38.00
 488,100 36.50 38.00 36.60 40,800 22,800 0.7
01/11/2023
36.50
 255,800 36.41 36.97 36.13 58,900 20,500 1.5
31/10/2023
36.41
 373,700 36.64 37.06 36.41 49,700 5,000 1.8
30/10/2023
36.64
 155,400 36.97 37.16 36.50 62,600 10,200 2.1
27/10/2023
36.97
 460,800 36.55 37.06 36.50 322,700 134,600 7.4
26/10/2023
36.55
 646,500 38.23 38.23 36.31 57,100 4,600 2.1
25/10/2023
38.23
 154,100 38.14 38.47 38.14 31,600 13,000 0.8
24/10/2023
38.14
 128,500 37.91 38.19 37.72 36,600 16,800 0.8
23/10/2023
37.91
 202,100 38.37 38.37 37.72 23,400 57,700 -1.4
20/10/2023
38.37
 210,800 37.63 38.51 37.58 50,500 11,000 1.6
19/10/2023
37.63
 342,300 38.23 38.28 37.63 72,800 5,100 2.8
18/10/2023
38.23
 467,100 38.89 38.94 37.91 33,900 39,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |