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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |