Tập đoàn Bảo Việt (bvh)

69.40
-1.60
(-2.25%)
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
(2026-08-18) 		3.50 5.19% 14,485,500 166,600 11.2
63
76.50
69.40
2 tháng
(2026-07-20) 		12.90 22.20% 23,674,300 1,021,700 65.1
56.60
76.50
69.40
3 tháng
(2026-06-19) 		4.20 6.29% 32,026,000 1,544,800 95.6
56.60
76.50
69.40
6 tháng
(2026-03-23) 		-4.10 -5.46% 76,392,700 1,431,600 93.3
56.60
85.90
69.40
12 tháng
(2025-09-22) 		15.56 28.08% 175,538,300 4,377,500 365.9
46.21
86
69.40
24 tháng
(2024-09-27) 		29.49 71.04% 346,134,100 8,570,302 565.9
38.36
86
69.40
36 tháng
(2023-10-03) 		31.83 81.26% 490,840,100 11,887,359 756.7
36.41
86
69.40
60 tháng
(2021-10-13) 		19.07 36.73% 995,296,600 14,593,245 894.1
36.41
86
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
37.87
 270,300 37.96 38.11 37.87 3,200 4,700 -0.1
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 37.96 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 37.53 38.01 37.53 5,000 47,200 -1.7
25/12/2023
37.68
 224,200 37.34 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 37.63 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 37.92 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 38.92 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 37.96 38.44 37.92 6,100 15,300 -0.4
08/12/2023
37.92
 214,400 38.06 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 38.54 38.54 38.01 6,700 106,600 -4.0
04/12/2023
38.35
 399,700 38.30 38.59 38.11 53,900 46,000 0.3
01/12/2023
38.06
 211,200 38.01 38.35 37.72 33,600 9,500 1.0
30/11/2023
37.39
 386,700 37.96 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 37.77 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 38.37 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 38.37 38.37 38.14 5,100 37,000 -1.3
20/11/2023
38.19
 246,300 37.81 38.42 37.81 29,500 30,300 -0.0
17/11/2023
38.23
 407,800 39.03 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 38.70 38.84 38.19 19,200 188,100 -6.9
14/11/2023
38.19
 295,800 38.05 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 38.28 38.33 38.00 2,100 18,700 -0.7
09/11/2023
38.37
 394,000 38.42 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 38.00 38.05 37.72 1,900 3,500 -0.1
06/11/2023
38.09
 191,800 37.91 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 36.83 38.00 36.60 40,800 22,800 0.7
01/11/2023
36.50
 255,800 36.50 36.97 36.13 58,900 20,500 1.5
31/10/2023
36.41
 373,700 36.97 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 36.60 37.06 36.50 322,700 134,600 7.4
26/10/2023
36.55
 646,500 37.72 37.91 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 38.14 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 37.67 38.51 37.58 50,500 11,000 1.6
19/10/2023
37.63
 342,300 38.00 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 39.08 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 39.87 39.87 39.31 9,200 45,300 -1.5
12/10/2023
39.92
 239,800 39.97 40.06 39.82 91,500 18,300 3.1
11/10/2023
39.87
 121,700 39.68 39.97 39.68 19,300 4,000 0.7
10/10/2023
39.82
 258,600 39.73 40.01 39.54 122,900 9,000 4.8
09/10/2023
39.50
 222,600 39.31 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 39.78 39.78 39.22 9,900 12,900 -0.1
04/10/2023
39.36
 378,300 38.94 39.68 38.84 131,900 12,400 5.0
03/10/2023
39.17
 647,900 39.36 39.64 39.12 294,600 9,100 12.0
02/10/2023
39.54
 223,300 39.82 39.82 39.40 23,500 29,500 -0.3
29/09/2023
39.45
 231,800 39.78 39.92 39.45 2,600 31,800 -1.2
28/09/2023
39.68
 481,200 39.59 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 39.31 40.11 39.03 241,100 93,300 6.2
25/09/2023
39.50
 748,800 40.90 41.18 39.50 115,400 27,500 3.8
22/09/2023
40.81
 880,900 41.18 41.28 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 41.32 41.93 41.14 12,200 23,900 -0.5
19/09/2023
41.23
 1,740,500 41.98 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 43.01 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 42.77 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 42.87 43.05 42.59 27,000 183,800 -7.2
06/09/2023
42.73
 580,800 42.77 42.82 42.45 13,600 42,900 -1.3
05/09/2023
42.54
 731,700 42.40 42.96 42.40 54,700 238,800 -8.4
04/09/2023
45.39
 192,800 45.39 45.53 45.25 6,800 68,800 -3.0
01/09/2023
44.83
 187,700 45.02 45.49 44.79 35,200 10,960 1.2
31/08/2023
42.31
 1,098,600 42.21 42.49 42.16 33,500 610,400 -26.1
30/08/2023
42.16
 453,400 42.12 42.31 41.98 15,200 32,500 -0.8
29/08/2023
41.93
 737,800 42.07 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 42.59 42.59 41.98 46,800 230,400 -8.3

Chính sách bảo mật | Điều khoản sử dụng |