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)
25/06/2020
42.71
 434,930 42.71 42.71 42.17 26,500 17,910 0.4
24/06/2020
42.71
 515,830 43.24 43.51 42.71 56,220 61,330 -0.2
23/06/2020
43.24
 526,810 43.60 43.95 42.80 71,180 117,060 -2.3
22/06/2020
43.60
 570,410 44.04 44.31 43.15 37,860 35,100 0.1
19/06/2020
44.04
 1,296,450 42.71 44.04 42.71 871,640 387,750 24.0
18/06/2020
42.71
 274,450 42.71 43.02 42.09 39,030 24,290 0.7
17/06/2020
42.71
 487,610 43.78 43.78 42.71 27,430 45,960 -0.9
16/06/2020
43.78
 641,350 42.00 43.78 42.35 201,380 19,970 8.8
15/06/2020
42.00
 1,240,270 42.98 44.00 40.93 197,570 178,420 1.0
12/06/2020
42.98
 1,764,620 43.78 43.78 41.37 89,680 360,930 -12.9
11/06/2020
43.78
 1,531,870 46.98 46.98 43.78 96,580 147,060 -2.6
10/06/2020
46.98
 1,128,810 46.62 47.16 45.73 146,740 106,160 2.2
09/06/2020
46.62
 2,255,000 45.02 47.16 45.29 203,970 225,620 -1.1
08/06/2020
45.02
 1,401,870 44.27 45.82 44.58 68,260 124,920 -2.9
05/06/2020
44.27
 669,340 44.35 44.35 43.69 43,370 180,970 -6.8
04/06/2020
44.35
 690,490 44.40 45.11 44.27 36,870 189,010 -7.6
03/06/2020
44.40
 1,059,760 44.40 44.76 43.95 29,760 445,500 -20.7
02/06/2020
44.40
 1,122,590 45.11 45.47 44.40 113,030 261,070 -7.5
01/06/2020
45.11
 710,180 44.44 45.56 44.58 49,330 48,200 0.1
29/05/2020
44.44
 865,840 44.84 44.84 44.22 40,200 163,180 -6.1
28/05/2020
44.84
 771,840 44.93 45.47 44.31 28,870 8,950 1.0
27/05/2020
44.93
 1,804,210 46.27 47.34 44.93 313,010 228,140 4.3
26/05/2020
46.27
 2,157,490 44.04 46.62 43.82 50,780 277,140 -11.3
25/05/2020
44.04
 618,230 43.73 44.27 43.60 17,570 93,520 -3.7
22/05/2020
43.73
 891,980 44.58 44.84 43.69 60,800 40,560 1.0
21/05/2020
44.58
 1,347,860 44.04 45.38 44.04 189,930 284,710 -4.8
20/05/2020
44.04
 873,620 43.24 44.49 42.98 28,430 164,040 -6.7
19/05/2020
43.24
 999,630 43.42 44.58 43.15 24,540 167,480 -7.0
18/05/2020
43.42
 619,780 42.93 43.78 42.71 30,920 138,790 -5.2
15/05/2020
42.93
 932,240 44.22 44.76 42.89 22,360 78,670 -2.8
14/05/2020
44.22
 963,990 44.93 45.38 44.04 17,500 200,620 -9.2
13/05/2020
44.93
 1,085,990 44.31 46.71 43.20 25,800 95,550 -3.6
12/05/2020
44.31
 1,471,180 42.84 44.49 42.26 27,300 474,460 -22.0
11/05/2020
42.84
 917,750 42.62 43.42 42.71 70,540 338,700 -12.9
08/05/2020
42.62
 1,646,520 41.77 43.95 41.82 35,060 192,390 -7.6
07/05/2020
41.77
 874,170 41.37 42.26 40.93 64,610 471,750 -19.1
06/05/2020
41.37
 587,550 40.04 41.37 39.59 38,730 307,480 -12.1
05/05/2020
40.04
 361,060 39.24 40.04 39.15 41,410 53,690 -0.5
04/05/2020
39.24
 449,700 41.11 41.33 39.24 4,710 120,620 -5.3
29/04/2020
41.11
 312,690 41.02 41.37 40.57 74,480 131,390 -2.6
28/04/2020
41.02
 433,680 41.33 41.73 40.13 112,730 108,800 0.2
27/04/2020
41.33
 287,510 41.82 42.71 41.33 18,740 89,980 -3.3
24/04/2020
41.82
 307,960 42.09 42.26 41.29 8,960 145,440 -6.4
23/04/2020
42.09
 607,220 41.82 43.02 41.82 25,410 134,130 -5.2
22/04/2020
41.82
 398,660 40.57 42.71 39.24 35,440 79,220 -2.0
21/04/2020
40.57
 608,330 42.58 42.58 40.57 24,250 58,960 -1.6
20/04/2020
42.58
 893,750 43.11 43.11 42.00 15,290 8,520 0.3
17/04/2020
43.11
 758,580 42.93 43.60 42.26 21,930 91,330 -3.3
16/04/2020
42.93
 448,560 43.24 43.24 42.00 33,660 58,820 -1.2
15/04/2020
43.24
 699,600 41.11 43.69 41.73 8,510 2,250 0.3
14/04/2020
41.11
 558,310 41.15 41.46 40.22 30,870 114,510 -3.9
13/04/2020
41.15
 688,640 40.93 42.35 40.84 59,640 33,640 1.2
10/04/2020
40.93
 750,810 42.00 42.80 40.53 33,390 173,660 -6.5
09/04/2020
42.00
 803,850 42.53 44.13 41.82 23,560 135,050 -5.5
08/04/2020
42.53
 993,810 42.53 44.04 39.86 61,330 78,520 -0.9
07/04/2020
42.53
 851,500 40.26 42.62 39.77 34,460 50,680 -0.8
06/04/2020
40.26
 1,131,900 37.64 40.26 37.68 32,910 204,330 -7.6
03/04/2020
37.64
 1,120,910 35.19 37.64 36.04 99,790 121,100 -0.9
01/04/2020
35.19
 640,300 32.92 35.19 32.83 40,630 34,650 0.2
31/03/2020
32.92
 805,060 32.03 33.54 31.76 65,030 119,660 -2.0
30/03/2020
32.03
 539,450 33.81 33.81 31.45 9,030 245,200 -8.4
27/03/2020
33.81
 891,510 35.15 36.30 33.81 109,290 179,900 -2.7
26/03/2020
35.15
 1,358,190 32.88 35.15 33.37 54,350 99,490 -1.8
25/03/2020
32.88
 572,360 30.74 32.88 32.21 11,040 221,110 -7.8
24/03/2020
30.74
 656,590 28.74 30.74 28.92 111,260 234,190 -4.2
23/03/2020
28.74
 719,140 30.87 31.14 28.74 39,540 263,830 -7.4
20/03/2020
30.87
 1,738,250 33.01 33.63 30.87 293,050 1,640,760 -48.3
19/03/2020
33.01
 410,470 34.70 34.70 32.74 22,830 108,180 -3.4
18/03/2020
34.70
 359,810 34.70 35.77 34.70 22,830 108,180 -3.4
17/03/2020
34.70
 259,670 34.26 35.59 32.48 43,010 44,420 -0.0
16/03/2020
34.26
 256,330 35.99 36.48 34.26 32,200 118,850 -3.5
13/03/2020
35.99
 771,590 37.77 37.77 35.15 53,940 399,910 -13.7
12/03/2020
37.77
 333,240 40.57 40.57 37.77 23,950 134,370 -4.7
11/03/2020
40.57
 333,320 43.33 45.02 40.31 44,080 128,670 -4.0
10/03/2020
43.33
 379,820 45.65 46.27 42.49 39,500 251,650 -10.3
09/03/2020
45.65
 223,930 49.03 49.03 45.65 19,370 66,000 -2.4
06/03/2020
49.03
 140,150 49.12 49.38 48.58 32,260 69,470 -2.0
05/03/2020
49.12
 180,900 49.56 50.00 49.03 235,050 252,080 -0.9
04/03/2020
49.56
 98,150 49.56 49.56 48.94 20,890 12,590 0.5
03/03/2020
49.56
 134,260 48.67 49.65 48.85 48,300 40,260 0.5
02/03/2020
48.67
 150,220 48.85 49.38 48.67 80,300 132,630 -2.9
28/02/2020
48.85
 225,310 50.18 50.18 48.49 51,970 109,000 -3.1
27/02/2020
50.18
 240,770 49.38 50.18 48.58 208,070 357,090 -8.4
26/02/2020
49.38
 258,550 50.63 50.63 49.38 30,990 74,760 -2.4
25/02/2020
50.63
 98,010 49.83 50.63 49.38 10,570 14,730 -0.2
24/02/2020
49.83
 211,810 52.05 52.05 48.49 22,130 32,030 -0.6
21/02/2020
52.05
 369,290 51.16 53.21 51.16 18,910 64,990 -2.7
20/02/2020
51.16
 281,140 50.18 51.61 50.18 25,600 237,570 -12.1
19/02/2020
50.18
 159,970 49.92 50.72 49.38 11,770 141,660 -7.3
18/02/2020
49.92
 313,670 50.18 50.98 49.83 22,050 233,720 -11.9
17/02/2020
50.18
 178,000 50.72 51.16 50.18 37,250 54,070 -0.9
14/02/2020
50.72
 215,320 51.16 51.34 50.72 33,800 172,920 -8.0
13/02/2020
51.16
 145,610 51.16 51.87 50.98 28,430 92,100 -3.7
12/02/2020
51.16
 192,330 51.43 52.76 51.07 36,540 149,940 -6.6
11/02/2020
51.43
 210,080 51.16 51.61 50.98 105,940 169,060 -3.6
10/02/2020
51.16
 208,410 53.21 53.21 50.89 82,110 150,380 -3.9
07/02/2020
53.21
 158,980 51.96 53.21 52.14 98,380 52,770 2.7
06/02/2020
51.96
 176,570 50.54 51.96 50.81 63,990 57,030 0.4
05/02/2020
50.54
 298,760 49.56 50.81 49.65 214,810 157,010 3.3
04/02/2020
49.56
 312,880 49.47 50.72 49.03 195,130 167,040 1.6

Chính sách bảo mật | Điều khoản sử dụng |