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)
03/02/2020
49.47
 270,730 52.32 52.32 48.67 73,290 82,480 -0.5
31/01/2020
52.32
 176,570 56.14 57.48 52.32 26,040 21,420 0.3
30/01/2020
56.14
 335,430 59.61 59.61 55.61 93,580 198,370 -6.7
22/01/2020
59.61
 156,250 58.64 59.61 58.01 61,970 51,120 0.7
21/01/2020
58.64
 119,020 58.19 58.64 58.01 41,830 79,540 -2.5
20/01/2020
58.19
 107,680 58.64 58.90 57.92 33,130 46,150 -0.8
17/01/2020
58.64
 131,930 58.72 58.81 58.46 66,300 40,150 1.7
16/01/2020
58.72
 157,100 58.64 58.99 58.55 109,990 72,900 2.4
15/01/2020
58.64
 92,440 58.72 59.08 58.10 61,700 44,510 1.1
14/01/2020
58.72
 171,640 59.35 59.61 57.83 36,030 86,210 -3.3
13/01/2020
59.35
 63,230 59.61 59.61 59.17 47,650 38,650 0.6
10/01/2020
59.61
 136,260 57.92 59.88 57.83 30,080 21,650 0.6
09/01/2020
57.92
 157,250 58.72 59.79 57.92 67,290 114,260 -3.1
08/01/2020
58.72
 163,230 60.06 60.06 58.46 9,070 27,370 -1.2
07/01/2020
60.06
 67,160 60.15 60.50 59.97 23,440 13,360 0.7
06/01/2020
60.15
 129,160 61.04 61.04 60.15 46,370 31,830 1.0
03/01/2020
61.04
 59,290 61.39 61.75 60.95 20,660 9,700 0.8
02/01/2020
61.39
 87,010 61.04 61.84 61.04 45,300 34,480 0.8
31/12/2019
61.04
 85,290 61.75 62.73 61.04 41,140 9,070 2.2
30/12/2019
61.75
 137,330 61.22 61.84 60.95 91,640 14,340 5.3
27/12/2019
61.22
 126,510 60.50 62.19 60.42 102,090 89,070 0.9
26/12/2019
60.50
 182,140 61.13 61.13 60.06 46,140 88,890 -2.9
25/12/2019
61.13
 165,220 61.93 62.46 61.13 2,070 820 0.1
24/12/2019
61.93
 185,890 64.06 64.51 61.75 23,540 64,530 -2.9
23/12/2019
64.06
 325,140 64.51 65.22 64.06 317,300 303,580 1.0
20/12/2019
64.51
 957,620 63.62 65.49 63.62 896,520 791,600 7.7
19/12/2019
63.62
 193,310 64.95 66.20 63.62 60,550 58,120 0.2
18/12/2019
64.95
 292,770 64.24 66.38 63.71 207,540 123,940 6.1
17/12/2019
64.24
 378,650 64.69 66.20 64.24 235,600 140,430 7.0
16/12/2019
64.69
 434,040 60.50 64.69 60.50 218,560 111,440 7.7
13/12/2019
60.50
 137,540 60.50 60.77 59.61 13,800 80,710 -4.5
12/12/2019
60.50
 169,360 60.50 60.86 60.15 22,320 104,560 -5.6
11/12/2019
60.50
 91,410 60.24 60.95 60.06 28,820 39,730 -0.7
10/12/2019
60.24
 267,860 58.46 61.30 58.72 13,940 94,190 -5.4
09/12/2019
58.46
 120,840 58.55 58.72 58.19 61,710 74,000 -0.8
06/12/2019
58.55
 108,190 58.90 58.90 57.83 18,750 28,870 -0.7
05/12/2019
58.90
 105,160 59.44 60.24 58.72 20,120 51,980 -2.1
04/12/2019
59.44
 130,450 59.35 59.70 57.92 19,070 53,860 -2.3
03/12/2019
59.35
 199,420 60.95 61.22 59.17 33,550 68,360 -2.4
02/12/2019
60.95
 88,870 62.55 63.08 60.95 12,130 15,490 -0.2
29/11/2019
62.55
 67,070 62.37 62.64 62.11 19,250 11,440 0.5
28/11/2019
62.37
 114,250 63.17 63.62 62.19 17,230 7,180 0.7
27/11/2019
63.17
 108,940 63.53 63.97 63.17 19,430 28,520 -0.6
26/11/2019
63.53
 121,720 64.15 64.42 63.53 58,970 57,700 0.1
25/11/2019
64.15
 112,070 63.08 64.24 63.08 65,950 12,900 3.8
22/11/2019
63.08
 135,120 62.73 63.80 62.64 60,400 35,720 1.8
21/11/2019
62.73
 195,650 64.15 64.15 62.73 5,740 30,050 -1.7
20/11/2019
64.15
 118,680 64.51 64.51 63.97 40,440 41,280 -0.1
19/11/2019
64.51
 179,930 64.95 64.95 64.42 106,680 129,510 -1.7
18/11/2019
64.95
 110,590 65.13 65.40 64.86 65,560 14,720 3.7
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
65.13
 118,990 64.51 65.75 64.69 14,550 6,230 0.6
14/11/2019
64.51
 105,870 64.07 64.60 63.72 18,110 14,630 0.3
13/11/2019
64.07
 194,320 64.77 64.95 63.72 12,460 11,490 0.1
12/11/2019
64.77
 136,550 64.60 64.95 64.07 24,340 39,990 -1.1
11/11/2019
64.60
 135,680 64.60 65.21 64.24 37,410 30,200 0.5
08/11/2019
64.60
 164,590 65.03 65.39 64.51 24,170 15,610 0.6
07/11/2019
65.03
 192,310 65.91 65.91 64.95 23,460 29,520 -0.4
06/11/2019
65.91
 201,360 66.00 66.18 65.56 77,770 14,510 4.8
05/11/2019
66.00
 365,140 64.95 66.26 64.77 159,680 31,930 9.6
04/11/2019
64.95
 232,940 64.95 65.56 64.60 12,950 11,080 0.1
01/11/2019
64.95
 410,880 63.28 65.03 63.28 75,850 97,880 -1.6
31/10/2019
63.28
 318,850 62.14 63.98 62.67 46,450 30,760 1.1
30/10/2019
62.14
 146,510 62.23 62.93 62.05 13,020 40,930 -2.0
29/10/2019
62.23
 99,310 62.31 62.49 62.14 259,930 265,610 -0.4
28/10/2019
62.31
 216,540 62.75 62.75 61.96 62,670 147,090 -6.0
25/10/2019
62.75
 73,560 62.05 62.84 62.05 21,340 17,830 0.3
24/10/2019
62.05
 84,560 62.14 62.31 61.88 133,380 133,140 0.0
23/10/2019
62.14
 76,080 61.88 62.67 61.79 230,770 227,600 0.2
22/10/2019
61.88
 124,850 62.14 62.14 61.61 26,100 8,250 1.3
21/10/2019
62.14
 101,280 62.67 62.84 61.88 32,390 44,710 -0.9
18/10/2019
62.67
 61,890 62.58 62.84 62.58 42,410 27,680 1.1
17/10/2019
62.58
 135,060 63.02 63.02 62.58 54,690 65,820 -0.8
16/10/2019
63.02
 104,680 62.84 63.19 62.75 57,200 33,590 1.7
15/10/2019
62.84
 106,480 63.19 63.37 62.75 39,770 46,670 -0.5
14/10/2019
63.19
 101,310 63.28 63.46 63.19 42,220 20,710 1.6
11/10/2019
63.28
 69,830 62.75 64.07 62.75 12,800 6,600 0.5
10/10/2019
62.75
 119,930 62.49 63.02 62.31 7,300 48,230 -2.9
09/10/2019
62.49
 108,940 63.10 63.10 62.14 180 28,970 -2.0
08/10/2019
63.10
 133,110 62.05 63.19 62.31 29,060 31,160 -0.2
07/10/2019
62.05
 377,380 63.89 64.07 62.05 16,810 138,230 -8.8
04/10/2019
63.89
 236,400 65.39 65.65 63.89 29,440 76,380 -3.4
03/10/2019
65.39
 145,590 65.65 65.65 64.16 870 6,600 -0.4
02/10/2019
65.65
 140,250 66.44 66.70 65.56 23,200 10,620 0.9
01/10/2019
66.44
 223,610 65.65 67.05 65.65 59,360 6,060 4.0
30/09/2019
65.65
 538,970 64.33 66.61 64.51 16,100 7,280 0.7
27/09/2019
64.33
 312,160 63.46 64.68 63.28 82,450 62,800 1.5
26/09/2019
63.46
 216,600 63.28 63.89 63.02 10,460 22,050 -0.8
25/09/2019
63.28
 285,900 64.24 64.24 63.28 6,150 42,430 -2.6
24/09/2019
64.24
 82,690 64.16 64.60 63.81 24,990 11,400 1.0
23/09/2019
64.16
 106,260 63.19 64.51 63.81 31,490 15,230 1.2
20/09/2019
63.19
 1,437,250 64.68 64.68 63.19 27,850 1,388,480 -98.3
19/09/2019
64.68
 115,760 64.68 64.95 64.24 37,420 27,160 0.8
18/09/2019
64.68
 79,090 64.33 64.86 64.33 22,600 17,760 0.4
17/09/2019
64.33
 99,630 64.77 64.86 64.33 29,850 54,210 -1.8
16/09/2019
64.77
 82,100 65.21 65.39 64.51 29,120 38,490 -0.7
13/09/2019
65.21
 95,610 64.86 65.47 64.33 17,750 1,370 1.2
12/09/2019
64.86
 86,800 63.37 65.39 63.37 12,800 2,390 0.8
11/09/2019
63.37
 142,170 63.46 63.98 63.10 27,450 121,450 -6.8
10/09/2019
63.46
 226,180 65.82 65.82 63.28 22,890 204,400 -13.3
09/09/2019
65.82
 54,720 66.26 66.26 65.56 13,610 38,250 -1.8

Chính sách bảo mật | Điều khoản sử dụng |