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
(2024-10-15) 		1.50 3.43% 6,620,900 -232,125 -10.1
42.95
45.75
44.80
2 tháng
(2024-09-16) 		2.50 5.85% 14,229,100 -403,366 -17.4
42.70
45.75
44.80
3 tháng
(2024-08-16) 		1.25 2.84% 27,069,500 101,747 4.7
42.70
46.30
44.80
6 tháng
(2024-05-20) 		2.85 6.73% 83,687,200 180,831 7.0
41.70
47.60
44.80
12 tháng
(2023-11-20) 		5.37 13.47% 132,996,100 -675,156 -25.6
38.50
47.60
44.80
24 tháng
(2022-11-25) 		-0.59 -1.28% 276,589,300 1,880,134 110.3
37.98
49.99
44.80
36 tháng
(2021-11-30) 		-10.65 -19.07% 585,981,400 2,425,723 109.4
37.98
61.16
44.80
60 tháng
(2019-12-11) 		-15.30 -25.29% 1,046,699,310 -19,837,487 -1,076.2
28.74
64.95
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
54.51
 125,130 54.93 55.36 54.51 72,500 54,670 1.2
10/11/2016
54.93
 220,260 55.19 56.89 54.08 280,530 299,630 -1.2
09/11/2016
55.19
 304,290 55.78 55.78 52.80 169,390 104,180 4.2
08/11/2016
55.78
 129,950 55.27 55.78 55.19 73,680 20,000 3.5
07/11/2016
55.27
 153,950 53.23 55.78 53.23 58,600 115,500 -3.6
04/11/2016
53.23
 87,790 53.23 53.31 52.80 12,950 33,430 -1.3
03/11/2016
53.23
 125,930 54.51 54.76 53.23 180,490 246,750 -4.2
02/11/2016
54.51
 112,850 55.78 55.78 54.51 96,210 108,850 -0.8
01/11/2016
55.78
 64,540 54.51 56.21 55.10 116,480 141,580 -1.6
31/10/2016
54.51
 277,560 57.06 57.06 54.51 85,000 199,310 -7.3
28/10/2016
57.06
 54,910 57.06 58.08 56.98 17,620 47,440 -2.0
27/10/2016
57.06
 168,630 57.40 57.91 57.06 152,290 183,920 -2.1
26/10/2016
57.40
 32,840 58.08 58.08 57.32 43,805 47,125 -0.2
25/10/2016
58.08
 47,670 57.91 58.34 57.23 31,530 10,000 1.5
24/10/2016
57.91
 43,780 58.08 58.34 57.06 21,950 15,900 0.4
21/10/2016
58.08
 74,080 57.57 58.08 57.06 97,670 59,410 2.6
20/10/2016
57.57
 49,840 58.77 58.77 57.06 28,110 34,650 -0.4
19/10/2016
58.77
 89,190 57.91 58.77 57.49 58,270 49,560 0.6
18/10/2016
57.91
 136,380 56.64 59.19 56.64 78,090 81,590 -0.2
17/10/2016
56.64
 249,700 60.47 60.47 56.64 64,790 106,040 -2.8
14/10/2016
60.47
 55,820 61.24 61.24 59.62 17,630 12,120 0.4
13/10/2016
61.24
 52,920 61.24 61.24 59.62 23,430 21,170 0.2
12/10/2016
61.24
 42,930 61.32 62.60 60.21 10,800 20,920 -0.7
11/10/2016
61.32
 179,110 61.06 62.51 60.64 113,500 59,270 3.9
10/10/2016
61.06
 137,110 60.89 62.17 60.38 106,330 58,040 3.5
07/10/2016
60.89
 298,560 61.32 62.60 59.19 150,110 196,090 -3.3
06/10/2016
61.32
 166,450 62.09 63.02 61.32 249,160 196,240 3.9
05/10/2016
62.09
 318,930 61.49 63.19 61.49 168,610 240,590 -5.2
04/10/2016
61.49
 261,890 59.19 63.28 58.08 164,930 6,350 11.5
03/10/2016
59.19
 141,360 60.38 60.55 59.19 36,700 31,370 0.4
30/09/2016
60.38
 451,920 59.62 61.75 59.19 290,790 95,530 13.8
29/09/2016
59.62
 291,730 60.89 61.49 59.19 165,870 15,300 10.7
28/09/2016
60.89
 280,330 59.96 61.15 58.94 457,800 296,020 11.4
27/09/2016
59.96
 469,520 57.91 59.96 57.91 218,710 30,660 13.1
26/09/2016
57.91
 519,810 55.70 57.91 55.36 227,290 8,000 14.6
23/09/2016
55.70
 151,090 55.61 56.13 55.36 1,137,350 1,080,920 3.7
22/09/2016
55.61
 516,140 53.66 56.04 54.08 227,470 5,670 14.5
21/09/2016
53.66
 448,600 52.21 53.74 51.53 157,520 2,420 9.7
20/09/2016
52.21
 157,990 52.21 52.80 51.53 103,840 17,020 5.3
19/09/2016
52.21
 138,650 49.82 52.38 50.67 96,780 2,600 5.7
16/09/2016
49.82
 818,180 51.78 52.04 49.82 363,720 797,060 -25.5
15/09/2016
51.78
 50,060 51.95 51.95 51.53 22,100 0 1.3
14/09/2016
51.95
 87,100 52.55 52.89 51.95 16,500 32,350 -1.0
13/09/2016
52.55
 154,890 51.95 53.23 51.10 61,530 6,390 3.4
12/09/2016
51.95
 136,060 51.10 51.95 50.25 72,220 9,520 3.8
09/09/2016
51.10
 186,500 51.10 51.95 51.10 57,070 96,240 -2.4
08/09/2016
51.10
 225,450 51.10 51.95 50.25 121,200 144,880 -1.4
07/09/2016
51.10
 132,630 50.67 51.10 50.25 29,400 51,710 -1.3
06/09/2016
50.67
 217,330 51.10 51.53 50.67 41,500 92,000 -3.0
05/09/2016
51.10
 175,230 52.38 52.38 51.10 335,000 389,000 -3.3
01/09/2016
52.38
 160,190 52.80 53.23 52.38 207,580 164,480 2.7
31/08/2016
52.80
 199,960 53.23 53.66 52.38 102,070 53,770 3.0
30/08/2016
53.23
 272,470 51.95 53.23 51.53 137,120 11,500 7.8
29/08/2016
51.95
 474,480 51.10 53.23 51.10 103,500 21,770 5.0
26/08/2016
51.10
 240,640 50.25 51.10 49.82 34,800 12,290 1.3
25/08/2016
50.25
 101,260 50.25 50.25 49.82 7,580 22,100 -0.8
24/08/2016
50.25
 112,450 50.67 50.67 50.25 0 0 0
23/08/2016
50.67
 84,580 50.67 51.10 50.25 22,960 13,290 0.6
22/08/2016
50.67
 77,830 51.10 51.53 50.67 0 310 -0.0
19/08/2016
51.10
 276,320 49.82 52.38 49.82 18,500 1,450 1.0
18/08/2016
49.82
 79,130 50.25 50.67 49.82 1,000 100 0.1
17/08/2016
50.25
 202,860 50.25 51.10 49.82 29,530 75,660 -2.7
16/08/2016
50.25
 189,260 50.67 51.10 50.25 6,580 105,100 -5.9
15/08/2016
50.67
 76,590 50.67 51.10 50.67 10,300 21,000 -0.6
12/08/2016
50.67
 177,990 51.95 51.95 50.67 46,000 23,830 1.3
11/08/2016
51.95
 267,670 51.10 51.95 50.67 128,220 200 7.7
10/08/2016
51.10
 188,960 49.82 51.10 49.40 90,040 4,000 5.1
09/08/2016
49.82
 121,590 48.97 49.82 48.55 72,000 17,570 3.2
08/08/2016
48.97
 136,670 49.40 49.82 48.55 45,920 67,690 -1.2
05/08/2016
49.40
 158,880 48.97 49.82 48.55 88,000 68,480 1.1
04/08/2016
48.97
 339,080 48.55 50.25 48.12 161,650 72,740 5.2
03/08/2016
48.55
 240,570 49.82 49.82 48.55 78,240 119,880 -2.4
02/08/2016
49.82
 326,130 49.82 50.67 49.40 130,430 4,300 7.4
01/08/2016
49.82
 133,060 50.25 50.67 49.82 38,830 3,000 2.1
29/07/2016
50.25
 148,750 50.67 51.53 50.25 62,760 20,000 2.6
28/07/2016
50.67
 296,000 51.10 51.10 49.82 150,000 212,970 -3.7
27/07/2016
51.10
 188,990 50.25 51.10 49.40 100,000 54,690 2.7
26/07/2016
50.25
 299,770 50.25 50.67 48.97 134,990 112,240 1.3
25/07/2016
50.25
 122,910 51.10 51.10 49.82 5,300 75,010 -4.1
22/07/2016
51.10
 545,100 51.53 51.53 48.55 144,670 225,240 -4.7
21/07/2016
51.53
 318,580 52.38 53.23 51.53 24,500 93,200 -4.2
20/07/2016
52.38
 342,030 54.51 54.93 52.38 11,000 39,260 -1.8
19/07/2016
54.51
 714,450 54.51 56.64 52.80 116,860 21,150 6.2
18/07/2016
54.51
 203,710 53.23 54.93 53.23 17,900 5,540 0.8
15/07/2016
53.23
 229,040 53.23 54.51 53.23 36,650 50,480 -0.8
14/07/2016
53.23
 1,057,970 52.80 56.21 52.80 225,900 238,710 -0.8
13/07/2016
52.80
 669,280 51.95 53.66 51.95 117,810 438,400 -19.8
12/07/2016
51.95
 150,350 50.67 51.95 50.25 46,040 7,000 2.4
11/07/2016
50.67
 241,850 51.95 52.80 50.67 55,500 0 3.4
08/07/2016
51.95
 235,920 53.66 53.66 51.95 21,760 0 1.3
07/07/2016
53.66
 273,960 53.23 53.66 52.38 50,320 59,080 -0.5
06/07/2016
53.23
 197,040 53.23 53.66 52.38 84,880 10,720 4.6
05/07/2016
53.23
 576,180 51.53 54.08 51.95 81,980 16,110 4.1
04/07/2016
51.53
 254,200 51.10 51.95 51.10 4,010 82,530 -4.7
01/07/2016
51.10
 159,280 50.25 51.53 50.25 40,530 31,100 0.6
30/06/2016
50.25
 219,070 50.67 51.10 50.25 84,950 45,300 2.4
29/06/2016
50.67
 213,390 49.82 50.67 49.82 82,920 0 4.9
28/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
28/06/2016
49.82
 90,610 49.99 50.25 48.97 1,500 22,600 -1.2
27/06/2016
49.99
 130,370 49.15 49.99 47.47 44,000 1,560 2.5
24/06/2016
49.15
 853,710 50.83 50.83 47.47 259,860 13,570 14.3

Chính sách bảo mật | Điều khoản sử dụng |