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)
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
17/02/2023
47.17
 761,500 46.89 47.92 46.75 105,100 14,700 4.6
16/02/2023
46.89
 402,600 46.24 47.17 46.14 143,100 9,070 6.7
15/02/2023
46.24
 162,100 45.96 46.56 45.86 34,900 39,000 -0.2
14/02/2023
45.96
 181,300 45.39 46.24 45.67 56,900 19,840 1.8
13/02/2023
45.39
 359,400 46.61 46.61 45.39 25,100 37,300 -0.6
10/02/2023
46.61
 560,400 46.19 46.98 45.91 313,800 44,290 13.4
09/02/2023
46.19
 153,200 46.10 46.80 46.10 13,100 51,660 -1.9
08/02/2023
46.10
 481,300 46.05 46.89 45.96 290,443 39,430 12.4
07/02/2023
46.05
 466,700 47.36 47.64 46.05 51,400 26,990 1.2
06/02/2023
47.36
 593,700 46.52 47.36 46.05 336,200 2,980 16.9
03/02/2023
46.52
 471,600 46.75 47.27 45.96 30,320 34,553 -0.2
02/02/2023
46.75
 414,900 46.80 47.36 45.77 82,242 6,220 3.8
01/02/2023
46.80
 1,368,300 47.17 48.48 46.42 391,300 37,640 17.7
31/01/2023
47.17
 669,200 47.27 47.27 46.42 77,700 20,400 2.9
30/01/2023
47.27
 636,800 47.73 48.20 46.98 35,473 34,570 0.0
27/01/2023
47.73
 711,400 46.70 48.30 46.75 139,500 11,300 6.5
19/01/2023
46.70
 1,090,600 45.30 46.80 45.25 207,400 36,900 8.5
18/01/2023
45.30
 495,300 45.49 45.81 45.11 171,900 17,710 7.5
17/01/2023
45.49
 442,500 45.07 45.63 45.07 100,140 9,900 4.4
16/01/2023
45.07
 282,600 45.77 45.96 45.07 93,300 56,110 1.8
13/01/2023
45.77
 293,700 45.96 46.33 45.72 92,950 4,792 4.3
12/01/2023
45.96
 457,000 45.49 46.24 45.49 256,100 10,900 12.0
11/01/2023
45.49
 523,900 44.93 45.67 44.93 337,400 2,009 16.3
10/01/2023
44.93
 274,300 44.83 45.02 44.46 53,200 29,943 1.1
09/01/2023
44.83
 187,700 44.97 45.49 44.79 35,200 10,960 1.2
06/01/2023
44.97
 493,200 44.97 45.63 44.83 229,326 6,100 10.7
05/01/2023
44.97
 285,300 44.64 45.30 44.79 83,200 23,000 2.9
04/01/2023
44.64
 507,200 44.64 44.93 44.46 38,300 3,200 1.7
03/01/2023
44.64
 270,500 43.62 44.69 43.52 110,500 10,385 4.8
30/12/2022
43.62
 140,300 43.52 44.08 43.62 49,100 19,400 1.4
29/12/2022
43.52
 457,700 43.71 44.32 43.52 98,130 37,775 2.8
28/12/2022
43.71
 147,900 43.52 44.04 43.05 39,000 36,850 0.1
27/12/2022
43.52
 460,000 42.59 43.99 42.59 82,230 27,223 2.6

Chính sách bảo mật | Điều khoản sử dụng |