Tập đoàn Bảo Việt (bvh)

66.60
-0.30
(-0.45%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |