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)
12/07/2023
43.85
 1,971,300 42.59 44.36 42.63 50,100 35,100 0.7
11/07/2023
42.59
 1,394,000 42.68 42.87 42.45 211,700 19,000 8.8
10/07/2023
42.68
 1,178,700 42.35 42.73 42.40 310,000 32,500 12.6
07/07/2023
42.35
 678,800 42.12 42.45 41.93 98,200 8,100 4.1
06/07/2023
42.12
 1,982,700 41.93 42.68 41.93 183,000 26,300 7.1
05/07/2023
41.93
 533,500 42.16 42.21 41.93 84,900 4,000 3.6
04/07/2023
42.16
 878,000 41.65 42.16 41.60 151,800 5,200 6.6
03/07/2023
41.65
 498,300 41.28 41.84 41.37 46,300 8,900 1.7
30/06/2023
41.28
 788,100 41.46 41.56 41.23 76,800 2,100 3.3
29/06/2023
41.46
 1,112,400 42.26 42.35 41.46 68,600 6,700 2.8
28/06/2023
42.26
 721,800 42.35 42.87 42.16 41,000 8,900 1.5
27/06/2023
42.35
 1,185,900 42.26 43.01 42.31 24,100 200,000 -8.0
26/06/2023
42.26
 1,246,500 42.12 42.63 41.74 16,000 16,300 -0.0
23/06/2023
42.12
 1,744,000 41.32 42.21 41.42 212,800 12,300 8.9
22/06/2023
41.32
 1,121,500 41.32 41.60 41.09 388,800 355,200 1.5
21/06/2023
41.32
 661,500 41.18 41.37 40.85 89,600 33,500 2.5
20/06/2023
41.18
 644,200 40.90 41.18 40.71 64,700 69,600 -0.2
19/06/2023
40.90
 717,400 41.23 41.37 40.85 17,000 14,000 0.1
16/06/2023
41.23
 978,600 41.56 42.16 41.23 114,900 243,900 -5.6
15/06/2023
41.56
 855,600 41.74 41.98 41.32 34,800 121,000 -3.8
14/06/2023
41.74
 885,500 42.12 42.59 41.65 32,700 151,700 -5.3
13/06/2023
42.12
 1,766,400 41.65 42.77 41.93 37,200 3,000 1.6
12/06/2023
41.65
 926,000 40.99 41.65 40.90 77,100 331,600 -11.2
09/06/2023
40.99
 687,400 41.28 41.32 40.85 12,900 56,700 -1.9
08/06/2023
41.28
 840,200 41.79 42.12 41.28 55,300 81,600 -1.1
07/06/2023
41.79
 592,800 42.07 42.26 41.65 9,200 23,100 -0.6
06/06/2023
42.07
 1,196,500 41.65 42.31 41.70 234,900 3,400 10.4
05/06/2023
41.65
 950,500 41.28 42.16 41.60 61,300 12,500 2.2
02/06/2023
41.28
 1,094,200 40.85 41.46 41.09 185,400 315,900 -5.7
01/06/2023
40.85
 431,900 40.71 41.09 40.62 34,500 48,100 -0.6
31/05/2023
40.71
 674,400 40.99 41.14 40.71 93,100 402,600 -13.5
30/05/2023
40.99
 570,800 41.14 41.56 40.90 140,100 270,900 -5.7
29/05/2023
41.14
 552,200 40.76 41.32 40.71 132,500 128,300 0.2
26/05/2023
40.76
 974,300 41.28 41.65 40.71 11,600 514,400 -22.0
25/05/2023
41.28
 383,500 41.60 41.79 41.18 32,800 36,500 -0.2
24/05/2023
41.60
 479,800 41.60 42.26 41.60 73,900 31,600 1.9
23/05/2023
41.60
 809,100 41.04 41.74 40.99 79,800 377,700 -13.1
22/05/2023
41.04
 890,800 41.46 41.65 40.99 40,700 571,000 -23.3
19/05/2023
41.46
 640,100 41.93 42.49 41.46 95,300 308,400 -9.4
18/05/2023
41.93
 625,800 42.16 42.40 41.93 52,700 305,700 -11.4
17/05/2023
42.16
 332,100 42.40 42.49 42.16 24,700 131,400 -4.8
16/05/2023
42.40
 277,600 42.59 43.01 42.31 11,900 35,600 -1.1
15/05/2023
42.59
 600,100 43.05 43.48 42.54 72,800 335,000 -12.0
12/05/2023
43.05
 627,500 42.77 43.05 42.16 62,000 274,800 -9.6
11/05/2023
42.77
 469,200 43.01 43.29 42.68 109,600 280,100 -7.8
10/05/2023
43.01
 319,800 43.05 43.29 42.87 78,200 35,300 2.0
09/05/2023
43.05
 224,100 42.87 43.38 43.01 55,700 84,300 -1.3
08/05/2023
42.87
 276,100 42.96 43.29 42.87 60,600 110,800 -2.3
05/05/2023
42.96
 309,100 42.26 43.29 42.35 21,500 131,500 -5.0
04/05/2023
42.26
 282,200 42.26 42.82 42.02 9,700 127,200 -5.3
28/04/2023
42.26
 238,400 41.98 42.54 41.98 40,100 6,100 1.5
27/04/2023
41.98
 556,400 42.91 43.29 41.98 2,500 270,100 -12.1
26/04/2023
42.91
 362,800 42.68 42.96 42.12 66,600 221,100 -7.1
25/04/2023
42.68
 277,300 43.43 43.52 42.68 5,010 138,647 -6.1
24/04/2023
43.43
 146,100 43.85 43.90 43.38 1,500 29,204 -1.3
21/04/2023
43.85
 236,500 44.08 44.27 43.48 10,900 19,216 -0.4
20/04/2023
44.08
 182,700 43.19 44.32 43.43 11,900 5,600 0.3
19/04/2023
43.19
 365,600 43.99 44.08 43.19 7,710 99,270 -4.2
18/04/2023
43.99
 235,000 44.18 44.93 43.90 11,600 38,000 -1.2
17/04/2023
44.18
 439,600 44.93 45.07 44.18 18,600 81,150 -3.0
14/04/2023
44.93
 358,600 45.30 45.44 44.93 11,400 36,990 -1.2
13/04/2023
45.30
 222,000 45.39 45.49 45.30 9,300 8,350 0.0
12/04/2023
45.39
 260,600 46.00 46.10 45.39 1,178 20,410 -0.9
11/04/2023
46.00
 155,600 45.77 46.00 45.44 38,100 16,500 1.1
10/04/2023
45.77
 225,700 45.39 45.86 45.35 97,900 18,200 3.9
07/04/2023
45.39
 178,900 45.39 45.53 45.25 6,800 68,800 -3.0
06/04/2023
45.39
 239,000 45.91 46.24 45.39 26,700 20,000 0.3
05/04/2023
45.91
 182,500 46.05 46.14 45.67 19,800 5,890 0.7
04/04/2023
46.05
 174,800 45.86 46.14 45.63 47,100 25,870 1.0
03/04/2023
45.86
 275,500 45.35 45.86 45.49 58,777 30,190 1.4
31/03/2023
45.35
 144,100 45.30 45.53 45.30 30,231 7,400 1.1
30/03/2023
45.30
 111,000 45.21 45.49 45.21 6,100 19,460 -0.6
29/03/2023
45.21
 193,800 45.39 45.58 45.07 23,800 49,710 -1.3
28/03/2023
45.39
 175,600 45.39 45.86 45.39 26,200 58,113 -1.5
27/03/2023
45.39
 278,100 45.39 45.58 45.16 36,700 94,900 -2.8
24/03/2023
45.39
 296,600 45.77 45.86 44.93 44,400 94,700 -2.4
23/03/2023
45.77
 199,400 45.86 45.86 45.39 65,000 45,900 0.9
22/03/2023
45.86
 193,400 45.86 46.19 45.63 82,700 29,600 2.6
21/03/2023
45.86
 211,800 45.86 46.24 45.58 95,300 11,390 0.1
20/03/2023
45.86
 323,900 46.80 46.80 45.77 3,701 15,644 -0.6
17/03/2023
46.80
 844,700 45.72 46.80 45.35 660,900 73,806 29.4
16/03/2023
45.72
 38,100 46.14 46.14 45.72 8,609 20,500 -0.6
15/03/2023
46.14
 338,900 45.58 46.33 45.67 67,300 160,135 -4.6
14/03/2023
45.58
 160,200 46.33 46.33 45.58 20,700 28,345 -0.4
13/03/2023
46.33
 489,100 46.05 46.52 45.30 341,700 104,066 11.8
10/03/2023
46.05
 112,400 46.28 46.28 45.49 3,455 25,152 -1.1
09/03/2023
46.28
 222,500 45.86 46.33 45.63 46,001 6,400 2.0
08/03/2023
45.86
 155,600 45.21 45.86 45.07 46,621 31,100 0.8
07/03/2023
45.21
 185,900 44.93 45.86 45.07 38,700 64,750 -1.3
06/03/2023
44.93
 180,300 45.35 45.77 44.93 6,513 43,880 -1.8
03/03/2023
45.35
 176,000 45.86 46.33 45.35 8,700 29,300 -1.0
02/03/2023
45.86
 122,200 46.28 46.28 45.86 1,300 19,700 -0.9
01/03/2023
46.28
 243,700 45.39 46.33 45.11 62,600 9,350 2.6
28/02/2023
45.39
 163,900 45.11 45.86 45.11 46,800 19,400 1.3
27/02/2023
45.11
 392,900 45.77 45.77 45.02 3,700 51,480 -2.3
24/02/2023
45.77
 240,200 46.42 46.61 45.77 34,800 32,800 0.1
23/02/2023
46.42
 463,700 46.80 46.80 45.86 16,204 24,100 -0.4
22/02/2023
46.80
 445,900 47.27 47.92 46.80 85,400 16,100 3.5
21/02/2023
47.27
 375,400 47.92 48.11 47.17 48,010 11,800 1.8
20/02/2023
47.92
 569,400 47.17 47.92 47.27 249,403 26,705 11.4

Chính sách bảo mật | Điều khoản sử dụng |