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)
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
26/12/2022
42.59
 494,100 44.83 44.93 42.59 30,700 99,211 -3.1
23/12/2022
44.83
 493,100 45.11 45.11 44.46 25,500 87,916 -3.0
22/12/2022
45.11
 309,100 44.93 45.49 44.50 56,800 43,320 0.6
21/12/2022
44.93
 483,600 44.93 45.21 44.46 99,100 38,700 2.9
20/12/2022
44.93
 1,172,700 45.11 45.96 43.52 334,700 23,770 14.9
19/12/2022
45.11
 642,200 46.42 46.42 45.11 27,500 64,965 -1.8
16/12/2022
46.42
 1,031,800 46.33 46.42 45.49 627,800 244,500 19.0
15/12/2022
46.33
 652,800 46.56 46.80 46.10 48,000 4,520 2.2
14/12/2022
46.56
 691,200 46.70 47.55 46.05 24,800 42,600 -0.9
13/12/2022
46.70
 1,451,100 45.39 46.70 44.93 390,800 5,900 19.2
12/12/2022
45.39
 760,400 44.83 45.86 44.60 518,375 15,207 24.4
09/12/2022
44.83
 760,300 45.39 45.39 44.32 42,600 31,600 0.5
08/12/2022
45.39
 683,400 45.21 46.33 44.83 178,600 16,800 7.8
07/12/2022
45.21
 620,700 44.93 45.49 44.74 259,000 18,801 11.6
06/12/2022
44.93
 913,400 47.27 47.27 44.93 45,000 10,041 1.7
05/12/2022
47.27
 1,576,300 45.11 47.27 45.49 159,800 17,918 7.2
02/12/2022
45.11
 836,800 44.74 45.30 43.99 157,800 36,210 5.9
01/12/2022
44.74
 1,091,000 45.35 45.77 44.55 81,000 36,850 2.1
30/11/2022
45.35
 1,188,400 44.18 45.81 43.80 80,700 43,200 1.8
29/11/2022
44.18
 781,900 43.80 44.83 43.43 77,400 33,010 2.1
28/11/2022
43.80
 854,600 43.90 44.83 43.80 32,200 73,750 -1.9
25/11/2022: Cổ tức tiền mặt tỉ lệ: 30.261%
25/11/2022
43.90
 427,400 42.74 43.99 42.96 39,600 2,300 1.7
24/11/2022
42.75
 502,700 42.70 42.92 42.44 58,770 13,950 2.2
23/11/2022
42.70
 401,300 42.27 43.10 42.27 21,100 22,100 -0.0
22/11/2022
42.27
 618,400 41.87 43.19 41.87 139,500 15,200 6.0
21/11/2022
41.87
 510,100 42.40 43.01 41.78 25,100 22,740 0.1
18/11/2022
42.40
 775,500 41.61 42.70 40.38 22,600 12,800 0.5
17/11/2022
41.61
 610,900 41.52 42.62 41.52 55,400 26,310 1.4
16/11/2022
41.52
 1,764,400 38.89 41.61 36.17 320,970 2,448 15.1
15/11/2022
38.89
 2,079,100 41.78 41.87 38.89 187,600 94,920 4.1
14/11/2022
41.78
 814,000 43.01 43.01 41.48 69,505 41,300 1.3
11/11/2022
43.01
 428,000 42.70 43.80 42.70 50,300 25,100 1.2
10/11/2022
42.70
 1,061,100 45.03 45.03 42.00 52,000 12,455 1.9
09/11/2022
45.03
 694,500 44.59 46.26 44.86 139,900 42,305 5.0
08/11/2022
44.59
 636,100 42.92 44.68 42.31 122,600 6,800 5.9
07/11/2022
42.92
 644,400 43.89 44.50 42.92 50,100 58,390 -0.4
04/11/2022
43.89
 898,800 46.00 46.00 43.10 83,300 40,970 2.1
03/11/2022
46.00
 493,700 45.65 46.08 44.94 86,500 11,100 4.0
02/11/2022
45.65
 636,300 46.52 46.61 45.65 18,520 85,800 -3.5
01/11/2022
46.52
 1,036,400 46.08 46.87 45.21 21,102 188,110 -8.9
31/10/2022
46.08
 785,800 46.08 46.35 44.68 3,800 20,900 -0.9
28/10/2022
46.08
 825,100 46.52 47.14 45.38 129,400 48,010 4.3
27/10/2022
46.52
 866,900 44.94 46.52 44.94 72,400 49,600 1.2
26/10/2022
44.94
 602,700 43.89 44.94 43.89 7,000 35,400 -1.4
25/10/2022
43.89
 1,136,900 42.05 44.68 42.27 51,800 7,500 2.2
24/10/2022
42.05
 788,600 42.18 43.10 41.61 20,700 39,200 -0.9
21/10/2022
42.18
 911,700 44.77 44.77 42.09 5,700 28,300 -1.1
20/10/2022
44.77
 520,100 44.94 45.12 44.15 1,300 35,200 -1.7
19/10/2022
44.94
 558,800 44.68 45.03 44.33 36,700 45,600 -0.4
18/10/2022
44.68
 582,500 44.50 45.29 44.50 22,300 15,700 0.3
17/10/2022
44.50
 554,300 44.50 44.50 43.36 7,300 43,600 -1.8
14/10/2022
44.50
 1,097,800 43.23 44.59 43.45 114,100 52,200 3.1
13/10/2022
43.23
 707,400 42.62 43.45 42.40 66,800 66,000 0.0
12/10/2022
42.62
 692,400 41.26 43.45 41.39 215,800 48,300 8.1
11/10/2022
41.26
 1,189,900 43.89 43.89 41.26 75,500 102,600 -1.3
10/10/2022
43.89
 1,099,700 42.31 44.42 41.70 138,600 27,500 5.6
07/10/2022
42.31
 1,482,200 42.92 42.92 40.91 76,600 51,700 1.2
06/10/2022
42.92
 1,088,000 44.42 44.68 42.57 19,000 35,600 -0.8
05/10/2022
44.42
 978,300 42.31 44.94 43.19 109,500 10,700 5.0
04/10/2022
42.31
 1,683,600 43.71 45.03 42.31 34,600 74,700 -1.9
03/10/2022
43.71
 1,381,100 46.96 47.40 43.71 15,800 105,200 -4.5
30/09/2022
46.96
 1,718,500 46.96 47.75 45.29 58,200 115,900 -3.1
29/09/2022
46.96
 1,546,800 49.16 49.95 46.96 39,600 31,700 0.4
28/09/2022
49.16
 2,186,100 50.39 50.47 47.93 17,300 55,800 -2.2
27/09/2022
50.39
 1,002,300 50.82 51.44 50.30 26,300 90,660 -3.7
26/09/2022
50.82
 2,254,800 51.26 52.23 49.68 39,500 44,690 -0.3
23/09/2022
51.26
 4,405,600 48.45 51.79 49.16 255,800 233,780 1.3

Chính sách bảo mật | Điều khoản sử dụng |