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
(2025-11-05) 		-0.67 -1.26% 8,944,900 -536,900 -29.0
51.02
55.30
52
2 tháng
(2025-10-06) 		-0.67 -1.26% 18,530,800 -1,387,200 -73.4
46.21
55.30
52
3 tháng
(2025-09-08) 		-3.03 -5.42% 24,987,400 -1,995,200 -108.1
46.21
58.38
52
6 tháng
(2025-06-09) 		5.12 10.73% 70,624,700 -2,047,580 -124.3
46.21
61.62
52
12 tháng
(2024-12-10) 		1.19 2.31% 153,875,100 1,777,555 51.9
38.36
61.62
52
24 tháng
(2023-12-18) 		15.36 41.04% 292,436,500 2,470,207 82.8
36.91
61.62
52
36 tháng
(2022-12-21) 		7.87 17.53% 426,933,400 1,683,364 63.9
36.41
61.62
52
60 tháng
(2020-12-31) 		-4.32 -7.56% 1,016,792,710 -9,435,804 -655.2
36.41
61.62
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
48.45
 629,500 48.37 48.81 47.75 9,000 23,690 -0.8
21/09/2022
48.37
 743,600 47.75 48.37 46.61 23,500 18,070 0.3
20/09/2022
47.75
 1,060,000 46.61 47.84 46.35 80,000 705 4.3
19/09/2022
46.61
 1,977,900 49.16 49.24 46.61 35,200 11,135 1.3
16/09/2022
49.16
 952,700 49.68 49.86 49.07 2,400 48,524 -2.6
15/09/2022
49.68
 550,100 49.51 50.03 49.60 4,300 39,781 -2.2
14/09/2022
49.51
 882,500 49.60 49.86 48.98 2,600 41,400 0.1
13/09/2022
49.60
 576,300 49.68 50.03 49.33 5,301 35,056 0.1
12/09/2022
49.68
 827,200 49.68 50.30 49.60 1,000 1,980 0.7
09/09/2022
49.68
 1,529,200 49.16 49.86 48.81 18,400 6,900 0.7
08/09/2022
49.16
 1,498,800 49.68 50.39 49.16 4,500 27,900 -1.3
07/09/2022
49.68
 2,796,400 51.88 52.23 49.68 54,300 65,300 -0.6
06/09/2022
51.88
 1,440,500 52.32 52.84 51.88 29,000 156,700 -7.5
05/09/2022
52.32
 2,596,700 51.35 52.93 51.44 11,900 454,900 -26.4
31/08/2022
51.35
 2,855,900 50.39 52.23 50.39 17,700 57,500 -2.3
30/08/2022
50.39
 917,800 50.30 50.91 50.21 2,800 14,800 -0.7
29/08/2022
50.30
 1,383,300 50.03 50.65 49.24 6,100 10,500 -0.3
26/08/2022
50.03
 1,554,000 50.03 51.26 50.03 14,100 60,600 -2.7
25/08/2022
50.03
 949,200 49.95 50.56 49.95 13,000 364,500 -20.0
24/08/2022
49.95
 1,228,000 49.86 50.56 49.77 16,400 313,100 -16.9
23/08/2022
49.86
 761,300 50.03 50.12 49.68 31,000 123,900 -5.3
22/08/2022
50.03
 899,200 48.98 50.47 48.89 8,000 9,500 -0.1
19/08/2022
48.98
 1,142,700 49.60 50.30 48.89 63,800 133,500 -3.9
18/08/2022
49.60
 1,061,000 49.86 50.47 49.16 1,600 112,000 -6.2
17/08/2022
49.86
 974,000 50.47 50.91 49.77 7,300 160,300 -8.7
16/08/2022
50.47
 612,400 50.82 51.09 50.47 9,100 12,400 -0.2
15/08/2022
50.82
 766,900 51.09 51.35 50.56 7,800 31,300 -1.4
12/08/2022
51.09
 750,100 49.77 51.09 49.68 11,000 16,300 -0.3
11/08/2022
49.77
 1,022,100 50.47 50.91 49.77 5,300 7,400 -0.1
10/08/2022
50.47
 1,532,300 51.18 51.44 50.21 8,400 33,500 -1.4
09/08/2022
51.18
 1,249,600 51.53 51.97 50.91 2,500 63,900 -3.6
08/08/2022
51.53
 1,456,500 51.61 52.93 51.18 9,800 6,200 0.2
05/08/2022
51.61
 625,800 51.26 51.61 50.91 106,500 4,000 6.0
04/08/2022
51.26
 1,850,800 51.26 52.84 51.26 31,700 33,900 -0.1
03/08/2022
51.26
 1,039,100 51.70 51.70 50.91 13,000 9,400 0.2
02/08/2022
51.70
 1,050,700 51.97 52.05 51.18 23,100 31,800 -0.5
01/08/2022
51.97
 2,168,600 50.74 52.40 50.12 204,500 148,800 3.3
29/07/2022
50.74
 1,564,700 49.68 51.35 49.86 114,400 5,300 6.3
28/07/2022
49.68
 784,800 50.21 50.56 49.68 9,000 33,900 -1.4
27/07/2022
50.21
 1,513,000 47.75 50.21 46.96 202,000 19,100 10.5
26/07/2022
47.75
 955,600 48.63 49.07 47.75 3,700 13,000 -0.5
25/07/2022
48.63
 1,292,000 49.42 49.60 48.02 64,200 18,800 2.5
22/07/2022
49.42
 1,005,800 49.77 50.47 49.24 18,600 3,300 -5.3
21/07/2022
49.77
 701,800 50.47 50.47 49.77 37,200 108,000 -4.0
20/07/2022
50.47
 1,477,400 50.12 51.44 50.12 7,100 15,500 -0.5
19/07/2022
50.12
 574,000 50.30 50.39 49.33 9,700 31,800 -1.3
18/07/2022
50.30
 1,542,600 49.60 50.82 48.63 3,000 291,800 -16.5
15/07/2022
49.60
 1,162,000 50.82 50.82 49.60 15,000 20,600 -0.3
14/07/2022
50.82
 740,200 50.91 50.91 50.21 26,200 4,300 1.3
13/07/2022
50.91
 2,132,000 49.07 51.35 49.16 37,600 11,800 1.5
12/07/2022
49.07
 1,108,000 47.93 49.60 47.66 70,600 19,800 2.8
11/07/2022
47.93
 995,400 47.93 48.72 47.58 175,000 9,000 9.1
08/07/2022
47.93
 954,700 48.28 48.98 47.93 17,000 33,200 9.1
07/07/2022
48.28
 1,661,700 46.52 48.81 46.70 275,900 129,900 8.0
06/07/2022
46.52
 1,496,500 46.35 48.02 46.08 333,200 22,900 16.4
05/07/2022
46.35
 1,103,800 47.14 48.10 46.26 118,500 35,500 4.4
04/07/2022
47.14
 591,100 46.61 47.58 46.96 134,300 17,100 6.3
01/07/2022
46.61
 960,000 46.08 47.84 45.82 149,100 600 7.9
30/06/2022
46.08
 1,386,600 48.28 48.63 46.08 4,500 3,200 0.1
29/06/2022
48.28
 1,006,400 49.42 49.42 48.02 1,900 32,400 -1.7
28/06/2022
49.42
 1,981,100 48.37 49.60 48.02 304,900 35,500 15.2
27/06/2022
48.37
 881,200 48.10 48.63 47.84 15,200 35,400 -1.1
24/06/2022
48.10
 2,319,800 46.26 48.72 46.26 18,500 23,100 -0.3
23/06/2022
46.26
 1,029,700 44.86 46.44 44.77 18,600 3,300 0.8
22/06/2022
44.86
 845,200 45.21 46.08 44.59 5,200 3,800 0.1
21/06/2022
45.21
 1,282,400 44.24 45.82 44.24 263,000 19,500 12.5
20/06/2022
44.24
 1,055,700 45.21 46.00 44.15 12,700 40,800 -1.5
17/06/2022
45.21
 1,231,100 46.00 46.00 44.50 39,400 82,900 -2.2
16/06/2022
46.00
 2,262,900 45.12 46.96 45.56 863,700 8,200 44.8
15/06/2022
45.12
 1,126,300 45.12 45.47 43.45 8,600 14,100 -0.3
14/06/2022
45.12
 1,253,100 43.98 45.12 43.45 86,900 20,100 3.4
13/06/2022
43.98
 2,739,800 47.23 47.23 43.98 15,200 61,800 -2.3
10/06/2022
47.23
 2,205,200 48.28 49.33 47.23 4,000 23,500 -1.0
09/06/2022
48.28
 723,400 48.63 48.89 48.02 5,000 15,200 -0.6
08/06/2022
48.63
 1,562,000 49.24 49.86 48.54 3,500 23,000 -1.1
07/06/2022
49.24
 3,214,100 47.49 49.86 45.73 49,400 6,600 2.4
06/06/2022
47.49
 1,799,800 47.58 48.81 47.31 21,500 5,000 0.9
03/06/2022
47.58
 1,013,700 47.49 47.84 47.05 83,600 1,600 4.4
02/06/2022
47.49
 2,407,700 46.44 48.63 46.26 14,000 10,000 0.2
01/06/2022
46.44
 1,111,900 46.17 46.87 45.65 21,400 3,000 1.0
31/05/2022
46.17
 1,959,400 46.96 46.96 45.56 201,800 7,700 10.2
30/05/2022
46.96
 1,193,800 47.05 47.84 46.70 69,600 16,500 2.8
27/05/2022
47.05
 1,158,300 46.96 47.58 46.79 50,700 43,600 0.4
26/05/2022
46.96
 1,449,900 46.35 47.31 45.73 5,400 19,800 -0.8
25/05/2022
46.35
 1,860,300 44.68 46.87 44.59 65,600 14,800 2.7
24/05/2022
44.68
 1,102,000 44.59 45.03 42.97 26,600 63,900 -1.9
23/05/2022
44.59
 1,398,000 44.07 45.56 43.41 50,000 88,900 -2.0
20/05/2022
44.07
 1,463,400 43.98 45.21 43.76 12,200 218,500 -10.4
19/05/2022
43.98
 1,582,900 44.50 44.68 43.14 41,300 119,100 -3.9
18/05/2022
44.50
 1,289,600 44.94 46.08 44.33 57,700 219,300 -8.2
17/05/2022
44.94
 1,824,800 42.05 44.94 41.26 236,500 1,800 12.0
16/05/2022
42.05
 1,700,500 44.50 47.40 42.05 93,600 49,500 2.1
13/05/2022
44.50
 3,115,600 47.84 48.02 44.50 383,100 9,300 19.2
12/05/2022
47.84
 3,026,900 51.35 51.35 47.84 27,300 15,400 0.6
11/05/2022
51.35
 1,574,900 52.67 52.67 50.65 17,000 33,200 -0.9
10/05/2022
52.67
 1,831,600 52.14 52.67 49.24 73,300 39,000 2.1
09/05/2022
52.14
 2,433,000 56.00 56.00 52.14 51,300 4,600 2.8
06/05/2022
56.00
 3,122,600 56.18 58.11 54.86 7,000 455,800 -28.6
05/05/2022
56.18
 1,707,000 55.30 56.97 54.86 14,300 120,700 -6.8
04/05/2022
55.30
 1,951,400 54.51 56.97 53.72 15,200 152,500 -8.6

Chính sách bảo mật | Điều khoản sử dụng |