Tập đoàn Bảo Việt (bvh)

43.95
-0.40
(-0.90%)
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)
25/01/2016
42.01
 608,840 39.41 42.01 39.91 27,450 12,700 0.7
22/01/2016
39.41
 409,980 38.99 39.91 38.65 227,390 202,300 1.1
21/01/2016
38.99
 356,990 39.57 40.08 38.73 80,550 116,850 -1.7
20/01/2016
39.57
 402,390 40.25 40.92 39.49 141,780 142,170 -0.0
19/01/2016
40.25
 587,970 38.31 40.25 38.48 75,050 30,640 2.1
18/01/2016
38.31
 558,430 39.74 39.74 37.31 32,350 69,340 -1.7
15/01/2016
39.74
 615,810 41.17 41.51 39.49 59,280 209,280 -7.2
14/01/2016
41.17
 794,680 42.85 42.85 40.58 24,480 247,070 -11.0
13/01/2016
42.85
 161,710 43.27 43.69 42.85 0 13,000 -0.7
12/01/2016
43.27
 409,830 42.43 43.27 42.43 2,500 152,800 -7.7
11/01/2016
42.43
 449,450 43.69 43.69 42.43 96,700 21,640 3.9
08/01/2016
43.69
 475,240 43.69 44.11 42.43 53,930 1,000 2.7
07/01/2016
43.69
 660,450 44.95 44.95 43.27 106,050 0 5.5
06/01/2016
44.95
 382,260 43.69 45.37 44.11 93,260 9,270 4.5
05/01/2016
43.69
 580,200 44.53 45.37 43.69 3,300 1,500 0.1
04/01/2016
44.53
 316,600 44.53 45.37 43.69 31,810 1,500 1.6
31/12/2015
44.53
 265,720 45.37 45.79 44.53 1,000 0 0.1
30/12/2015
45.37
 615,410 45.37 47.05 44.95 88,000 400 4.8
29/12/2015
45.37
 690,020 43.69 45.79 43.27 120,800 32,000 4.8
28/12/2015
43.69
 426,420 44.11 44.95 43.69 65,600 35,500 1.6
25/12/2015
44.11
 685,430 43.27 45.37 43.27 116,260 0 6.1
24/12/2015
43.27
 325,930 42.85 43.69 42.85 36,030 66,110 -1.5
23/12/2015
42.85
 654,650 42.85 43.27 42.43 148,570 84,070 3.3
22/12/2015
42.85
 342,860 43.27 43.69 42.43 85,190 84,970 0.0
21/12/2015
43.27
 496,190 42.01 44.11 42.85 82,520 76,840 0.3
18/12/2015
42.01
 2,504,980 44.53 46.63 42.01 732,450 2,104,450 -68.5
17/12/2015
44.53
 954,210 41.84 44.53 42.43 105,510 540,360 -22.6
16/12/2015
41.84
 999,170 41.84 42.85 41.84 9,000 878,860 -43.7
15/12/2015
41.84
 293,900 41.51 42.85 41.51 5,500 152,370 -7.3
14/12/2015
41.51
 305,650 42.85 43.69 41.51 19,500 131,660 -5.6
11/12/2015
42.85
 217,590 42.43 44.95 41.59 300 79,470 -4.1
10/12/2015
42.43
 161,970 43.69 44.53 42.43 2,200 36,220 -1.8
09/12/2015
43.69
 598,300 42.85 45.79 43.69 275,910 487,650 -11.2
08/12/2015
42.85
 285,040 40.33 42.85 39.57 29,110 21,530 0.4
07/12/2015
40.33
 229,240 41.59 41.59 40.33 47,700 160,680 -5.5
04/12/2015
41.59
 181,600 42.01 42.01 41.17 2,300 61,280 -2.9
03/12/2015
42.01
 201,520 42.43 43.27 42.01 34,500 71,630 -1.9
02/12/2015
42.43
 370,080 43.69 44.95 42.01 14,990 126,350 -5.7
01/12/2015
43.69
 356,110 45.37 46.63 43.69 33,050 225,800 -10.3
30/11/2015
45.37
 255,200 46.21 47.47 45.37 44,140 87,490 -2.3
27/11/2015
46.21
 215,390 48.31 48.73 46.21 33,300 69,720 -2.1
26/11/2015
48.31
 138,150 47.89 49.15 47.47 20,500 1,300 1.1
25/11/2015
47.89
 192,780 47.89 48.73 47.05 37,590 49,690 -0.7
24/11/2015
47.89
 217,940 48.73 48.73 47.05 30,000 2,700 1.6
23/11/2015
48.73
 141,470 49.57 49.99 48.73 63,790 0 3.8
20/11/2015
49.57
 121,190 48.31 49.57 48.73 55,000 0 3.2
19/11/2015
48.31
 117,410 47.89 49.57 47.05 25,480 1,400 1.4
18/11/2015
47.89
 164,370 47.89 48.31 47.47 63,310 9,440 3.1
17/11/2015
47.89
 199,300 48.73 49.15 47.89 0 0 0
16/11/2015
48.73
 163,180 49.57 49.99 48.31 16,370 4,790 0.7
13/11/2015
49.57
 143,900 49.15 50.41 48.73 3,700 10,910 -0.4
12/11/2015
49.15
 255,640 48.31 49.99 47.89 0 78,130 -4.5
11/11/2015
48.31
 233,990 48.73 49.99 48.31 0 40,000 -2.3
10/11/2015
48.73
 218,530 50.41 51.67 48.73 2,950 46,450 -2.6
09/11/2015
50.41
 296,270 52.09 52.51 50.41 24,510 83,770 -3.6
06/11/2015
52.09
 151,160 54.61 54.61 51.67 3,300 3,390 -0.0
05/11/2015
54.61
 293,140 52.93 55.03 51.25 53,600 14,330 2.5
04/11/2015
52.93
 207,830 52.93 54.19 52.09 39,920 30,000 0.6
03/11/2015
52.93
 378,700 49.57 52.93 49.15 119,460 58,310 3.8
02/11/2015
49.57
 155,960 51.25 52.09 49.57 42,880 400 2.6
30/10/2015
51.25
 468,240 50.41 52.09 49.57 130,420 93,400 2.2
29/10/2015
50.41
 196,080 48.31 50.41 48.31 45,980 36,140 0.6
28/10/2015
48.31
 225,540 49.57 49.99 48.31 2,600 42,360 -2.3
27/10/2015
49.57
 275,490 50.41 50.41 48.73 113,610 27,800 5.1
26/10/2015
50.41
 506,040 49.99 52.09 49.99 246,730 103,300 8.7
23/10/2015
49.99
 501,140 48.31 51.25 49.15 134,080 1,200 7.9
22/10/2015
48.31
 323,980 47.89 48.73 47.05 237,050 180,500 3.2
21/10/2015
47.89
 276,230 47.05 48.73 47.47 120,000 42,570 4.4
20/10/2015
47.05
 760,360 45.79 47.89 44.53 216,060 220,460 -0.3
19/10/2015
45.79
 500,060 47.89 48.73 45.79 15,210 116,220 -5.8
16/10/2015
47.89
 402,380 50.41 53.35 47.89 89,000 143,810 -3.3
15/10/2015
50.41
 490,490 48.31 51.25 48.31 235,420 140,010 5.6
14/10/2015
48.31
 736,760 50.41 50.41 47.05 555,300 297,530 14.9
13/10/2015
50.41
 525,530 50.41 50.41 48.73 223,150 151,190 4.2
12/10/2015
50.41
 1,175,170 47.47 50.41 46.63 885,480 3,800 51.3
09/10/2015
47.47
 638,270 45.37 47.89 45.79 341,480 21,950 17.8
08/10/2015
45.37
 941,380 42.85 45.79 43.69 189,220 41,200 8.0
07/10/2015
42.85
 1,057,710 42.85 45.37 42.85 319,040 49,520 14.2
06/10/2015
42.85
 465,970 40.33 42.85 41.25 51,760 13,300 1.9
05/10/2015
40.33
 370,370 38.65 40.33 38.90 132,380 5,450 6.0
02/10/2015
38.65
 270,260 38.90 39.07 38.57 1,300 46,560 -2.1
01/10/2015
38.90
 148,500 39.07 39.49 38.65 100 11,500 -0.5
30/09/2015
39.07
 151,440 39.07 39.83 39.07 29,900 400 1.4
29/09/2015
39.07
 241,010 39.07 39.07 38.31 5,560 2,000 0.2
28/09/2015
39.07
 293,490 39.49 40.08 39.07 0 58,800 -2.7
25/09/2015
39.49
 418,880 40.33 40.58 39.49 1,090 114,600 -5.4
24/09/2015
40.33
 320,430 41.17 41.51 40.33 44,000 0 2.1
23/09/2015
41.17
 628,780 40.41 41.25 39.49 159,790 500 7.7
22/09/2015
40.41
 404,690 39.83 41.09 40.16 98,670 400 4.7
21/09/2015
39.83
 555,890 38.06 39.91 38.48 132,270 2,130 6.1
18/09/2015
38.06
 1,517,610 37.39 39.32 37.81 684,890 961,540 -12.3
17/09/2015
37.39
 179,980 37.64 38.06 37.39 82,160 18,440 2.9
16/09/2015
37.64
 641,970 37.22 37.89 37.14 186,720 555,360 -16.4
15/09/2015
37.22
 391,320 37.05 37.47 36.89 144,280 162,280 -0.8
14/09/2015
37.05
 347,810 39.15 39.15 37.05 3,300 63,310 -2.7
11/09/2015
39.15
 316,260 39.32 40.08 39.07 25,850 33,350 -0.4
10/09/2015
39.32
 354,080 39.07 40.33 38.57 174,390 500 8.2
09/09/2015
39.07
 351,190 38.40 39.57 38.82 52,200 0 2.4
08/09/2015
38.40
 322,440 37.47 38.65 36.97 17,000 126,980 -4.9
07/09/2015
37.47
 115,340 37.47 38.15 37.39 53,100 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |