Tập đoàn Bảo Việt (bvh)

40.70
-0.25
(-0.61%)
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
(2024-04-10) 		-0.85 -2.05% 6,614,100 -91,019 -3.4
38.50
41.90
40.70
2 tháng
(2024-03-11) 		-2.65 -6.11% 17,257,900 -269,119 -10.9
38.50
44
40.70
3 tháng
(2024-02-15) 		-0.60 -1.45% 28,728,500 -79,579 -2.5
38.50
44.90
40.70
6 tháng
(2023-11-13) 		1.11 2.81% 50,220,800 -1,065,200 -41.2
38.50
44.90
40.70
12 tháng
(2023-05-16) 		-3.53 -7.97% 142,336,600 -3,471,200 -154.1
37.98
47.01
40.70
24 tháng
(2022-05-23) 		-5.81 -12.50% 353,971,600 3,448,679 191.2
37.98
54.57
40.70
36 tháng
(2021-05-26) 		-9.40 -18.77% 677,311,200 -4,657,921 -296.4
37.98
61.16
40.70
60 tháng
(2019-06-06) 		-27.58 -40.39% 987,646,110 -18,957,011 -979.2
28.74
77.23
40.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
40.70
-0.25
 244,000 40.90 41.50 40.55 5,900 17,200 -0.5
#2 09/05/2024
40.95
-0.15
 235,600 41.30 41.50 40.60 30,800 6,200 1.0
#3 08/05/2024
41.10
-0.30
 332,400 40.95 41.55 40.80 23,000 9,170 0.6
#4 07/05/2024
41.40
0.85
 596,900 40.55 41.55 40.55 15,400 30,750 -0.6
#5 06/05/2024
40.55
0.55
 246,300 40.05 40.55 40 33,601 8,900 1.0
#6 03/05/2024
40
-0.10
 297,400 40.10 40.70 39.95 10,710 14,400 -0.2
#7 02/05/2024
40.10
0.65
 359,200 39.45 40.50 39.45 14,700 93,210 -3.1
#8 26/04/2024
39.45
0.15
 303,900 39.20 39.45 38.90 21,300 11,200 0.4
#9 25/04/2024
39.30
-0.30
 154,300 39.45 39.70 39.20 10,900 15,900 -0.2
#10 24/04/2024
39.60
0.35
 239,800 39.25 39.65 39.05 6,600 30,200 -0.9
#11 23/04/2024
39.25
-0.35
 209,900 39.60 39.60 38.90 22,500 50,600 -1.1
#12 22/04/2024
39.60
1.10
 446,700 39.50 40.05 38.55 208,800 18,100 7.6
#13 19/04/2024
38.50
-0.10
 606,400 38.60 38.95 38.20 213,600 166,100 1.8
#14 17/04/2024
38.60
-0.75
 779,300 39.45 40 38.55 104,600 379,800 -10.8
#15 16/04/2024
39.35
-0.35
 618,000 39.90 40 39.20 23,100 17,600 0.2
#16 15/04/2024
39.70
-2.20
 405,000 41.80 41.80 39.50 15,700 22,300 -0.3
#17 12/04/2024
41.90
0.45
 132,400 41.80 41.90 41.30 12,000 3,800 0.3
#18 11/04/2024
41.45
-0.10
 173,600 41.55 41.55 41.25 18,800 20,000 -0.0
#19 10/04/2024
41.55
0
 233,000 41.55 41.85 41.50 43,600 11,200 1.3
#20 09/04/2024
41.55
0
 302,900 41.70 41.95 41.30 73,700 24,800 2.0
#21 08/04/2024
41.55
-0.15
 323,700 41.70 42 41.45 13,700 11,600 0.1
#22 05/04/2024
41.70
-0.40
 274,700 41.90 42 41.70 19,800 3,400 0.7
#23 04/04/2024
42.10
-0.20
 199,200 42.35 42.60 42 14,800 3,200 0.5
#24 03/04/2024
42.30
-0.10
 273,000 42.40 42.95 42 6,100 59,200 -2.3
#25 02/04/2024
42.40
0
 486,000 42.40 42.40 41.90 6,900 53,300 -2.0
#26 01/04/2024
42.40
-0.35
 268,000 42.80 42.95 42.35 19,400 45,900 -1.1
#27 29/03/2024
42.75
-0.55
 526,100 43.40 43.40 42.65 8,000 45,300 -1.6
#28 28/03/2024
43.30
0
 389,700 43.30 43.55 43.20 3,100 44,500 -1.8
#29 27/03/2024
43.30
0.40
 546,900 42.90 43.30 42.70 110,800 97,100 0.6
#30 26/03/2024
42.90
0.10
 297,100 43.05 43.05 42.65 3,200 66,700 -2.7
#31 25/03/2024
42.80
0.30
 728,400 42.50 43.30 42.40 15,400 66,900 -2.2
#32 22/03/2024
42.50
-0.30
 439,900 42.80 42.95 42.35 23,200 80,500 -2.4
#33 21/03/2024
42.80
0.55
 492,200 42.25 42.90 42.45 3,900 17,100 -0.6
#34 20/03/2024
42.25
0.25
 280,700 42 42.40 41.80 5,700 25,000 -0.8
#35 19/03/2024
42
0
 195,700 42 42.35 41.90 4,600 21,900 -0.7
#36 18/03/2024
42
-1.10
 900,900 43.10 43.40 41.50 26,500 22,900 0.1
#37 15/03/2024
43.10
-0.55
 793,000 43.65 43.85 42.95 47,000 164,000 -5.0
#38 14/03/2024
43.65
-0.35
 582,300 44 44 43.55 211,900 69,300 6.2
#39 13/03/2024
44
0.60
 579,300 43.40 44 43.25 46,300 111,900 -2.8
#40 12/03/2024
43.40
0.05
 889,900 43.35 43.50 43 235,900 14,800 9.6
#41 11/03/2024
43.35
-1.10
 874,200 44.45 44.50 43.20 31,800 60,500 -1.3
#42 08/03/2024
44.45
-0.45
 1,514,100 44.90 45.55 44.30 236,103 102,100 6.0
#43 07/03/2024
44.90
1.60
 1,673,700 43.30 44.90 43.25 23,100 96,510 -3.2
#44 06/03/2024
43.30
0
 769,600 43.30 44.20 42.90 17,503 17,930 -0.0
#45 05/03/2024
43.30
0.10
 491,900 43.20 43.45 42.90 14,100 16,630 -0.1
#46 04/03/2024
43.20
0.40
 804,100 42.80 43.35 42.75 16,100 29,864 -0.6
#47 01/03/2024
42.80
-0.10
 399,700 42.90 43.20 42.70 11,100 2,500 0.4
#48 29/02/2024
42.90
0.45
 673,800 42.45 43.30 42.70 75,710 43,290 1.4
#49 28/02/2024
42.45
0
 390,700 42.45 42.55 42.15 9,300 10,300 -0.0
#50 27/02/2024
42.45
0.40
 290,100 42.05 42.50 42.10 18,900 22,670 -0.2
#51 26/02/2024
42.05
0.10
 353,400 41.95 42.25 41.90 12,000 32,350 -0.9
#52 23/02/2024
41.95
-0.20
 627,200 42.15 42.85 41.85 12,700 12,800 -0.0
#53 22/02/2024
42.15
-0.30
 400,600 42.45 42.60 42.15 2,700 15,210 -0.5
#54 21/02/2024
42.45
-0.30
 464,100 42.75 42.80 42.25 7,900 47,386 -1.7
#55 20/02/2024
42.75
-0.45
 457,400 43.20 43.25 42.65 23,200 38,500 -0.7
#56 19/02/2024
43.20
0.70
 818,800 42.50 43.25 42.45 64,190 12,916 2.2
#57 16/02/2024
42.50
1.20
 981,500 41.30 42.75 41.50 163,010 15,400 6.3
#58 15/02/2024
41.30
0.10
 359,900 41.20 41.70 41.20 15,800 17,520 -0.1
#59 07/02/2024
41.20
0.10
 289,900 41.10 41.40 41.05 23,100 5,800 0.7
#60 06/02/2024
41.10
0.05
 221,000 41.05 41.35 41 5,500 8,180 -0.1
#61 05/02/2024
41.05
0.05
 387,700 41 42 41.05 20,900 21,400 -0.0
#62 02/02/2024
41
-0.25
 167,900 41.25 41.25 40.85 2,500 8,941 -0.3
#63 01/02/2024
41.25
0.75
 485,100 40.50 41.40 40.60 96,700 27,900 2.8
#64 31/01/2024
40.50
-0.50
 336,300 41 41.30 40.50 1,800 33,600 -1.3
#65 30/01/2024
41
-0.20
 143,800 41.20 41.45 40.95 31,100 34,600 -0.1
#66 29/01/2024
41.20
0.35
 266,200 40.85 41.45 40.70 19,900 2,000 0.7
#67 26/01/2024
40.85
0.15
 140,100 40.70 40.85 40.70 9,100 8,400 0.0
#68 25/01/2024
40.70
0
 157,900 40.70 40.85 40.60 6,500 13,200 -0.3
#69 24/01/2024
40.70
-0.10
 334,100 40.80 40.95 40.60 11,700 9,400 0.1
#70 23/01/2024
40.80
-0.40
 449,800 41.20 41.20 40.70 7,700 7,100 0.0
#71 22/01/2024
41.20
-0.05
 234,600 41.25 41.50 41.15 17,900 27,000 -0.4
#72 19/01/2024
41.25
0.10
 250,000 41.15 41.45 41.15 12,500 22,400 -0.4
#73 18/01/2024
41.15
0
 289,000 41.15 41.45 41 42,600 32,000 0.4
#74 17/01/2024
41.15
0.15
 503,300 41 41.70 40.70 56,200 7,400 2.0
#75 16/01/2024
41
0
 553,600 41 41.05 40.60 7,100 3,800 0.1
#76 15/01/2024
41
-0.80
 435,500 41.80 42 41 6,300 27,300 -0.9
#77 12/01/2024
41.80
-0.20
 690,800 42 42.05 41.25 20,600 4,800 0.7
#78 11/01/2024
42
1.50
 1,196,200 40.50 42.20 40.40 285,100 22,500 11.0
#79 10/01/2024
40.50
0.50
 886,900 40 40.95 40.15 31,300 33,200 -0.1
#80 09/01/2024
40
0
 377,300 40 40.45 39.80 18,700 42,400 -0.9
#81 08/01/2024
40
0
 301,100 40 40.35 39.95 33,900 24,300 0.4
#82 05/01/2024
40
-0.10
 189,300 40.10 40.20 39.85 27,100 2,800 1.0
#83 04/01/2024
40.10
0.30
 684,000 39.80 40.40 39.75 35,900 20,500 0.6
#84 03/01/2024
39.80
0.20
 148,000 39.60 39.80 39.50 6,200 8,900 -0.1
#85 02/01/2024
39.60
0.10
 223,400 39.50 39.90 39.50 7,300 26,100 -0.7
#86 29/12/2023
39.50
-0.10
 270,300 39.60 39.75 39.50 3,200 4,700 -0.1
#87 28/12/2023
39.60
0.05
 168,100 39.55 39.70 39.50 11,800 7,100 0.2
#88 27/12/2023
39.55
0.05
 236,700 39.50 40 39.50 20,900 13,300 0.3
#89 26/12/2023
39.50
0.20
 240,200 39.30 39.65 39.15 5,000 47,200 -1.7
#90 25/12/2023
39.30
0.40
 224,200 38.90 39.45 38.90 6,000 9,500 -0.1
#91 22/12/2023
38.90
-0.45
 359,900 39.35 39.35 38.90 15,900 63,500 -1.9
#92 21/12/2023
39.35
0
 132,100 39.35 39.45 39.20 13,100 60,500 -1.9
#93 20/12/2023
39.35
0.15
 171,000 39.20 39.45 39.05 28,200 51,400 -0.9
#94 19/12/2023
39.20
0.15
 143,900 39.05 39.40 39 4,800 17,700 -0.5
#95 18/12/2023
39.05
-0.45
 276,400 39.50 39.70 39 21,800 35,200 -0.5
#96 15/12/2023
39.50
-0.65
 533,600 40.15 40.20 39.50 11,000 347,400 -13.3
#97 14/12/2023
40.15
-0.35
 313,000 40.50 40.65 40.15 37,000 44,200 -0.3
#98 13/12/2023
40.50
0.40
 900,300 40.10 41.05 40.10 23,300 45,200 -0.9
#99 12/12/2023
40.10
0.05
 324,200 40.05 40.30 40 6,700 35,900 -1.2
#100 11/12/2023
40.05
0.50
 396,000 39.55 40.10 39.55 6,100 15,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc