Tập đoàn Bảo Việt (bvh)

44.40
0.05
(0.11%)
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
(2024-10-16) 		1 2.28% 6,472,900 -250,623 -10.9
42.95
45.75
44.40
2 tháng
(2024-09-16) 		2.10 4.92% 14,340,300 -434,466 -18.8
42.70
45.75
44.40
3 tháng
(2024-08-19) 		0.30 0.67% 26,345,100 -6,053 -0.1
42.70
46.30
44.40
6 tháng
(2024-05-20) 		2.45 5.79% 83,798,400 149,731 5.6
41.70
47.60
44.40
12 tháng
(2023-11-21) 		4.97 12.47% 132,861,000 -705,456 -27.0
38.50
47.60
44.40
24 tháng
(2022-11-28) 		-0.89 -1.95% 276,273,100 1,811,734 107.2
37.98
49.99
44.40
36 tháng
(2021-12-01) 		-11.15 -19.92% 584,747,500 2,595,823 120.4
37.98
61.16
44.40
60 tháng
(2019-12-12) 		-15.70 -25.96% 1,046,719,100 -19,857,677 -1,076.9
28.74
64.95
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
56.33
 1,036,800 56.33 56.69 55.52 66,100 43,300 1.4
09/04/2021
56.33
 551,500 56.33 56.88 55.79 62,300 40,900 1.3
08/04/2021
56.33
 713,300 57.24 57.51 55.97 48,900 68,500 -1.2
07/04/2021
57.24
 2,403,200 55.61 57.60 55.61 94,500 117,700 -1.5
06/04/2021
55.61
 938,700 54.80 55.97 54.44 36,600 68,600 -2.0
05/04/2021
54.80
 1,021,500 55.79 56.88 54.80 60,500 537,500 -29.1
02/04/2021
55.79
 1,382,400 54.98 56.51 55.25 70,600 69,400 0.1
01/04/2021
54.98
 1,192,800 53.81 55.07 53.72 70,700 30,500 2.4
31/03/2021
53.81
 571,200 54.17 54.26 53.35 37,200 305,300 -16.0
30/03/2021
54.17
 882,200 53.44 54.62 53.63 71,700 389,800 -19.1
29/03/2021
53.44
 522,800 52.72 53.53 52.81 29,600 28,600 0.1
26/03/2021
52.72
 788,600 53.63 53.72 51.46 27,800 71,400 -2.5
25/03/2021
53.63
 615,600 53.72 54.08 53.26 5,400 37,100 -1.9
24/03/2021
53.72
 1,152,100 55.70 55.70 53.08 51,400 61,400 -0.6
23/03/2021
55.70
 868,900 56.15 56.33 55.16 2,900 66,200 -3.9
22/03/2021
56.15
 1,133,700 55.07 56.97 56.06 35,900 65,400 -1.8
19/03/2021
55.07
 3,085,100 54.80 57.51 54.80 62,000 564,000 -30.6
18/03/2021
54.80
 958,800 53.81 54.89 54.08 7,500 273,400 -16.1
17/03/2021
53.81
 391,200 53.81 53.99 53.44 4,400 17,300 -0.8
16/03/2021
53.81
 379,700 54.26 54.53 53.44 23,200 47,400 -1.4
15/03/2021
54.26
 393,400 54.62 54.71 54.17 3,800 38,200 -2.1
12/03/2021
54.62
 675,600 54.62 55.43 54.17 17,000 159,400 -8.6
11/03/2021
54.62
 561,200 53.81 54.80 54.26 16,200 73,200 -3.4
10/03/2021
53.81
 464,200 53.17 54.17 52.81 19,300 152,300 -7.9
09/03/2021
53.17
 570,700 53.35 53.35 52.27 22,800 245,800 -13.1
08/03/2021
53.35
 784,000 53.26 54.26 53.26 2,400 410,000 -24.2
05/03/2021
53.26
 744,100 54.17 54.17 52.81 2,600 265,700 -15.6
04/03/2021
54.17
 491,000 55.34 55.88 53.72 37,300 77,600 -2.5
03/03/2021
55.34
 489,900 55.79 55.97 55.25 3,100 124,200 -7.5
02/03/2021
55.79
 996,300 55.79 56.88 55.52 31,100 216,500 -11.5
01/03/2021
55.79
 941,100 53.35 55.97 53.63 28,500 21,000 0.4
26/02/2021
53.35
 556,000 53.81 53.81 53.08 27,200 75,100 -2.8
25/02/2021
53.81
 676,100 53.90 54.62 53.26 60,200 60,000 0.0
24/02/2021
53.90
 603,300 54.62 55.25 53.53 9,200 37,400 -1.7
23/02/2021
54.62
 954,000 55.16 55.16 53.90 7,000 273,800 -16.1
22/02/2021
55.16
 585,300 55.52 55.70 54.62 10,400 73,700 -3.9
19/02/2021
55.52
 424,400 55.88 55.88 54.98 22,000 69,600 -2.9
18/02/2021
55.88
 803,300 55.88 56.06 54.62 16,800 76,800 -3.7
17/02/2021
55.88
 872,100 54.08 55.88 54.17 97,900 124,700 -1.6
09/02/2021
54.08
 743,300 51.82 54.08 51.46 325,600 74,000 15.1
08/02/2021
51.82
 914,200 54.17 55.07 50.65 11,500 88,000 -4.5
05/02/2021
54.17
 588,100 52.45 54.35 52.81 41,000 56,200 -0.9
04/02/2021
52.45
 922,900 52.81 54.08 52.45 48,600 512,500 -27.3
03/02/2021
52.81
 810,900 49.38 52.81 50.56 17,800 87,600 -3.9
02/02/2021
49.38
 573,400 48.30 50.10 47.22 44,900 23,400 1.2
01/02/2021
48.30
 1,216,900 51.01 51.91 48.21 80,100 959,500 -49.0
29/01/2021
51.01
 1,069,500 48.75 51.64 46.04 115,000 82,500 1.8
28/01/2021
48.75
 1,256,500 52.36 52.36 48.75 107,800 147,500 -2.1
27/01/2021
52.36
 931,000 54.62 54.89 51.64 71,200 78,700 -0.4
26/01/2021
54.62
 1,166,900 57.78 57.78 54.17 30,700 239,000 -12.7
25/01/2021
57.78
 695,400 58.41 58.41 57.78 43,300 118,200 -4.8
22/01/2021
58.41
 685,900 59.31 59.76 57.78 38,800 80,600 -2.7
21/01/2021
59.31
 638,500 58.05 59.58 57.87 79,200 76,100 0.2
20/01/2021
58.05
 1,133,400 58.68 58.86 54.71 161,400 58,600 6.5
19/01/2021
58.68
 1,798,900 61.93 62.29 57.60 664,100 791,400 -8.4
18/01/2021
61.93
 1,008,300 62.65 62.92 61.57 23,400 47,600 -1.7
15/01/2021
62.65
 1,399,200 63.19 63.38 62.20 31,000 276,600 -17.0
14/01/2021
63.19
 710,400 63.56 63.92 61.57 17,100 124,700 -7.5
13/01/2021
63.56
 1,738,600 61.57 64.28 61.84 102,600 84,700 1.3
12/01/2021
61.57
 641,100 61.48 61.75 60.58 40,500 35,200 0.4
11/01/2021
61.48
 1,106,000 61.66 62.56 60.40 78,000 274,200 -13.3
08/01/2021
61.66
 1,639,800 60.49 62.29 61.03 87,800 253,900 -11.4
07/01/2021
60.49
 898,000 60.03 60.85 60.03 30,800 92,600 -4.1
06/01/2021
60.03
 1,472,400 59.58 61.21 59.58 87,500 297,400 -14.0
05/01/2021
59.58
 1,018,200 59.85 59.85 59.04 35,900 276,600 -15.9
04/01/2021
59.85
 1,192,300 59.58 60.94 59.22 344,800 321,800 1.6
31/12/2020
59.58
 1,317,310 58.68 60.31 57.78 116,610 20,100 6.3
30/12/2020
58.68
 1,719,280 60.49 61.21 58.23 240,610 275,030 -2.1
29/12/2020
60.49
 1,342,220 57.78 60.49 57.06 782,580 107,770 44.3
28/12/2020
57.78
 2,393,040 55.88 58.86 55.88 552,070 175,250 24.1
25/12/2020
55.88
 2,812,050 52.72 56.33 52.63 70,540 34,960 2.3
24/12/2020
52.72
 1,191,350 52.90 53.81 51.46 244,310 128,500 6.8
23/12/2020
52.90
 1,934,620 51.37 54.17 51.37 49,200 108,570 -3.4
22/12/2020
51.37
 871,000 51.55 51.82 51.28 34,500 199,570 -9.4
21/12/2020
51.55
 1,266,240 51.55 52.18 51.37 242,760 287,900 -2.5
18/12/2020
51.55
 1,271,560 51.46 52.09 51.10 84,620 589,140 -28.8
17/12/2020
51.46
 1,212,490 52.90 52.90 51.46 39,560 33,460 0.4
16/12/2020
52.90
 937,270 52.54 52.90 52.18 84,770 130,490 -2.7
15/12/2020
52.54
 1,522,230 52.90 53.63 52.36 24,080 408,210 -22.5
14/12/2020
52.90
 1,530,650 51.91 53.63 51.73 37,480 363,650 -18.9
11/12/2020
51.91
 1,161,870 51.19 51.91 50.56 41,870 355,580 -17.7
10/12/2020
51.19
 1,116,050 52.27 52.36 51.01 16,150 199,730 -10.5
09/12/2020
52.27
 1,283,610 52.00 52.81 51.73 271,290 98,380 10.0
08/12/2020
52.00
 1,601,980 50.56 52.54 50.92 34,880 104,410 -4.0
07/12/2020
50.56
 565,990 50.01 50.83 49.92 30,620 44,460 -0.8
04/12/2020
50.01
 545,990 50.92 51.28 49.92 13,170 92,270 -4.4
03/12/2020
50.92
 639,210 50.38 51.28 50.56 17,860 23,230 -0.3
02/12/2020
50.38
 686,600 49.83 50.38 49.56 57,290 19,910 2.1
01/12/2020
49.83
 992,550 49.65 50.10 48.48 250,280 170,350 4.4
30/11/2020
49.65
 974,780 50.38 51.01 49.65 61,900 362,130 -16.7
27/11/2020
50.38
 747,250 49.29 50.38 49.47 171,940 130,960 2.2
26/11/2020
49.29
 892,770 49.83 49.92 49.11 28,010 276,300 -13.6
25/11/2020
49.83
 844,330 50.38 51.01 49.65 12,720 22,320 -0.5
24/11/2020
50.38
 1,569,950 51.28 52.36 48.75 97,290 47,710 2.8
23/11/2020
51.28
 859,800 51.28 51.37 50.56 79,010 170,010 -5.1
20/11/2020
51.28
 460,010 51.37 51.73 51.10 5,470 11,810 -0.4
19/11/2020
51.37
 1,615,620 49.92 51.91 49.65 58,160 167,090 -6.1
18/11/2020
49.92
 1,049,940 49.38 50.28 49.11 74,450 68,210 0.4
17/11/2020
49.38
 590,000 48.75 49.56 48.48 61,370 72,020 -0.6
16/11/2020
48.75
 1,160,320 49.83 50.10 48.66 123,370 86,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |