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)
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
17/10/2023
38.89
 173,600 38.98 39.36 38.89 33,100 5,200 1.2
16/10/2023
38.98
 331,200 39.59 39.59 38.65 39,500 15,900 1.0
13/10/2023
39.59
 210,400 39.92 39.92 39.31 9,200 45,300 -1.5
12/10/2023
39.92
 239,800 39.87 40.06 39.82 91,500 18,300 3.1
11/10/2023
39.87
 121,700 39.82 39.97 39.68 19,300 4,000 0.7
10/10/2023
39.82
 258,600 39.50 40.01 39.54 122,900 9,000 4.8
09/10/2023
39.50
 222,600 39.22 39.59 39.17 36,100 8,700 1.2
06/10/2023
39.22
 245,100 39.22 39.45 38.84 44,800 3,300 1.7
05/10/2023
39.22
 174,800 39.36 39.78 39.22 9,900 12,900 -0.1
04/10/2023
39.36
 378,300 39.17 39.68 38.84 131,900 12,400 5.0
03/10/2023
39.17
 647,900 39.54 39.64 39.12 294,600 9,100 12.0
02/10/2023
39.54
 223,300 39.45 39.82 39.40 23,500 29,500 -0.3
29/09/2023
39.45
 231,800 39.68 39.92 39.45 2,600 31,800 -1.2
28/09/2023
39.68
 481,200 39.68 39.82 39.45 211,200 98,400 4.8
27/09/2023
39.68
 461,500 39.31 39.68 39.22 185,100 33,300 6.4
26/09/2023
39.31
 1,153,500 39.50 40.11 39.03 241,100 93,300 6.2
25/09/2023
39.50
 748,800 40.81 41.18 39.50 115,400 27,500 3.8
22/09/2023
40.81
 880,900 41.51 41.51 40.25 70,700 135,800 -2.8
21/09/2023
41.51
 300,600 41.74 41.93 41.51 12,500 78,200 -2.9
20/09/2023
41.74
 309,700 41.23 41.93 41.14 12,200 23,900 -0.5
19/09/2023
41.23
 1,740,500 41.93 42.02 40.95 44,900 63,400 -0.8
18/09/2023
41.93
 541,800 42.02 42.31 41.65 0 0 0
15/09/2023
42.02
 600,500 42.31 42.59 42.02 12,100 140,800 -5.8
14/09/2023
42.31
 670,400 42.63 42.68 41.98 32,400 53,000 -0.9
13/09/2023
42.63
 805,400 42.87 43.10 42.59 6,400 153,000 -6.7
12/09/2023
42.87
 456,800 42.59 42.87 42.49 11,800 63,900 -2.4
11/09/2023
42.59
 921,000 42.73 43.43 42.59 14,900 38,800 -1.1
08/09/2023
42.73
 437,900 42.82 43.05 42.63 24,700 9,200 0.7
07/09/2023
42.82
 1,010,400 42.73 43.05 42.59 27,000 183,800 -7.2
06/09/2023
42.73
 580,800 42.54 42.82 42.45 13,600 42,900 -1.3
05/09/2023
42.54
 731,700 42.31 42.96 42.40 54,700 238,800 -8.4
31/08/2023
42.31
 1,098,600 42.16 42.49 42.16 33,500 610,400 -26.1
30/08/2023
42.16
 453,400 41.93 42.31 41.98 15,200 32,500 -0.8
29/08/2023
41.93
 737,800 42.02 42.54 41.93 13,500 325,000 -14.0
28/08/2023
42.02
 591,800 42.02 42.21 41.79 38,000 274,000 -10.6
25/08/2023
42.02
 540,700 42.49 42.59 41.98 46,800 230,400 -8.3
24/08/2023
42.49
 361,100 42.59 42.59 42.16 124,200 98,400 1.2
23/08/2023
42.59
 455,600 42.49 42.68 42.07 173,700 127,200 2.1
22/08/2023
42.49
 943,900 41.74 42.54 41.56 330,000 172,600 7.1
21/08/2023
41.74
 1,025,700 41.37 42.16 41.14 44,700 96,900 -2.3
18/08/2023
41.37
 1,903,200 43.52 43.80 41.37 257,900 50,600 9.5
17/08/2023
43.52
 676,700 43.90 43.90 43.52 7,600 142,800 -6.3
16/08/2023
43.90
 530,200 44.18 44.18 43.80 35,500 185,900 -7.1
15/08/2023
44.18
 524,100 43.90 44.93 43.80 4,800 78,500 -3.5
14/08/2023
43.90
 597,700 43.71 44.18 43.66 6,300 197,100 -8.9
11/08/2023
43.71
 1,076,900 43.99 44.13 43.48 203,300 193,300 0.5
10/08/2023
43.99
 620,000 44.36 44.83 43.99 8,900 43,600 -1.6
09/08/2023
44.36
 674,700 44.50 44.69 44.27 22,500 22,600 -0.0
08/08/2023
44.50
 991,500 44.93 45.16 44.46 42,700 164,900 -5.8
07/08/2023
44.93
 1,313,900 44.08 44.93 44.13 30,700 85,800 -2.6
04/08/2023
44.08
 1,064,100 44.27 44.50 44.04 36,200 23,200 0.6
03/08/2023
44.27
 861,800 44.79 44.93 44.18 9,700 31,200 -1.0
02/08/2023
44.79
 1,143,800 44.22 45.07 43.90 15,500 32,200 -0.8
01/08/2023
44.22
 1,367,100 45.07 45.30 44.22 87,800 25,200 3.0
31/07/2023
45.07
 1,958,900 43.66 45.30 44.08 152,400 66,600 4.2
28/07/2023
43.66
 666,900 43.57 43.85 43.38 41,300 19,400 1.0
27/07/2023
43.57
 874,200 43.66 44.08 43.43 55,900 26,300 1.4
26/07/2023
43.66
 844,800 43.90 44.13 43.62 43,800 319,900 -12.9
25/07/2023
43.90
 1,215,300 44.22 44.22 43.57 102,100 231,800 -6.1
24/07/2023
44.22
 878,800 44.46 44.79 44.08 17,200 168,200 -7.1
21/07/2023
44.46
 1,428,700 43.80 44.93 43.85 40,500 9,800 1.5
20/07/2023
43.80
 574,500 43.90 43.99 43.57 37,100 5,900 1.5
19/07/2023
43.90
 758,400 44.04 44.18 43.76 284,100 9,600 12.9
18/07/2023
44.04
 776,300 44.08 44.74 43.99 40,900 14,400 1.3
17/07/2023
44.08
 907,400 43.80 44.18 43.48 21,000 16,300 0.2
14/07/2023
43.80
 1,437,300 43.99 44.18 43.33 18,700 7,500 0.5
13/07/2023
43.99
 1,043,400 43.85 44.46 43.85 25,300 9,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |