Tập đoàn Bảo Việt (bvh)

44.80
-0.40
(-0.88%)
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)
10/04/2015
27.82
 276,310 27.65 28.39 27.73 55,700 0 1.9
09/04/2015
27.65
 139,500 27.33 27.90 27.08 19,670 26,450 -0.2
08/04/2015
27.33
 271,160 27.73 27.82 27.25 10,000 211,050 -6.8
07/04/2015
27.73
 268,570 27.41 27.90 27.16 0 193,010 -6.5
06/04/2015
27.41
 146,010 28.14 28.22 27.41 750 120,800 -4.1
03/04/2015
28.14
 209,320 28.80 29.12 28.14 5,350 0 0.2
02/04/2015
28.80
 296,050 26.92 28.80 26.92 150,910 0 5.2
01/04/2015
26.92
 177,010 27.90 27.90 26.92 16,580 7,240 0.3
31/03/2015
27.90
 270,420 27.08 28.31 27.08 112,450 2,200 3.7
30/03/2015
27.08
 320,810 28.06 28.31 27.00 11,340 120,250 -3.7
27/03/2015
28.06
 368,540 29.04 29.12 27.57 190,090 331,300 -4.9
26/03/2015
29.04
 408,590 29.45 29.45 28.71 195,280 270,900 -2.7
25/03/2015
29.45
 303,370 29.86 30.02 29.45 271,400 131,550 5.1
24/03/2015
29.86
 417,380 30.02 30.02 29.37 271,400 131,550 5.1
23/03/2015
30.02
 378,160 30.59 30.59 29.94 491,080 337,110 5.7
20/03/2015
30.59
 351,100 29.53 30.59 29.28 235,540 111,970 4.6
19/03/2015
29.53
 351,630 30.26 30.26 29.45 400 152,380 -5.5
18/03/2015
30.26
 112,960 30.35 30.43 29.94 58,160 2,000 2.1
17/03/2015
30.35
 308,710 30.18 30.43 30.02 248,780 217,870 1.1
16/03/2015
30.18
 181,410 30.59 30.59 30.10 98,860 46,470 1.9
13/03/2015
30.59
 140,960 30.83 31.00 30.51 3,000 36,930 -1.3
12/03/2015
30.83
 403,030 30.43 30.83 30.18 243,090 263,110 -0.7
11/03/2015
30.43
 279,140 30.26 30.75 30.02 42,000 167,710 -4.7
10/03/2015
30.26
 129,430 30.26 30.35 29.94 7,390 29,410 -0.8
09/03/2015
30.26
 518,330 30.75 30.75 29.94 121,390 206,090 -3.2
06/03/2015
30.75
 387,680 31.08 31.08 30.67 174,300 226,870 -2.0
05/03/2015
31.08
 471,590 31.57 31.65 31.08 591,000 504,260 3.3
04/03/2015
31.57
 244,110 31.41 31.65 31.32 360,820 310,200 1.9
03/03/2015
31.41
 255,270 30.67 31.41 30.92 116,490 151,000 -1.3
02/03/2015
30.67
 290,980 30.59 31.08 30.51 72,810 100,000 -1.0
27/02/2015
30.59
 346,060 31.08 31.73 30.59 92,730 231,610 -5.2
26/02/2015
31.08
 216,360 31.49 31.57 30.83 71,780 67,700 0.2
25/02/2015
31.49
 259,560 32.47 32.96 31.49 96,420 5,580 3.6
24/02/2015
32.47
 292,860 32.38 32.63 32.06 244,780 4,800 9.5
13/02/2015
32.38
 571,660 32.22 32.87 32.30 445,480 30,140 16.6
12/02/2015
32.22
 334,530 31.81 32.38 31.73 297,050 19,500 10.9
11/02/2015
31.81
 172,030 31.41 31.98 31.41 128,200 5,000 4.8
10/02/2015
31.41
 624,020 30.92 31.57 30.59 343,740 35,470 11.8
09/02/2015
30.92
 840,030 30.75 31.08 30.59 679,270 367,270 11.8
06/02/2015
30.75
 331,920 30.02 30.92 30.02 180,730 150 6.8
05/02/2015
30.02
 919,350 29.37 30.59 29.37 300,350 131,090 6.3
04/02/2015
29.37
 956,310 28.14 29.53 27.90 599,860 399,870 7.1
03/02/2015
28.14
 538,860 27.82 28.55 27.82 414,090 110,520 10.4
02/02/2015
27.82
 425,460 28.14 28.71 27.82 5,620 190,040 -6.4
30/01/2015
28.14
 284,910 28.55 29.04 28.14 110,600 930 3.9
29/01/2015
28.55
 160,820 29.20 29.20 28.55 0 0 0
28/01/2015
29.20
 735,140 28.22 29.61 28.39 157,030 200,000 -1.6
27/01/2015
28.22
 600,110 28.39 28.71 28.14 308,100 130,500 6.2
26/01/2015
28.39
 292,390 28.71 28.80 28.39 1,100 20,000 -0.7
23/01/2015
28.71
 510,760 28.71 28.88 28.39 635,600 688,160 -1.8
22/01/2015
28.71
 532,030 28.63 28.88 28.31 300,800 191,000 3.8
21/01/2015
28.63
 590,070 28.55 28.80 28.47 350,000 250,000 3.5
20/01/2015
28.55
 564,360 28.39 28.71 28.14 350,000 155,620 6.8
19/01/2015
28.39
 501,550 28.55 29.12 28.14 300,000 170,000 4.6
16/01/2015
28.55
 721,060 27.73 28.80 27.73 311,000 407,020 -3.2
15/01/2015
27.73
 683,540 28.22 28.31 27.49 200 200,260 -6.8
14/01/2015
28.22
 465,980 28.71 28.88 27.98 26,000 150,000 -4.3
13/01/2015
28.71
 828,990 29.12 29.12 28.55 297,540 390,000 -3.3
12/01/2015
29.12
 1,374,890 28.55 29.53 28.63 678,660 635,000 1.5
09/01/2015
28.55
 730,160 27.82 29.04 27.73 243,740 252,900 -0.3
08/01/2015
27.82
 565,530 27.82 28.47 27.49 159,390 190,750 -1.1
07/01/2015
27.82
 1,030,840 27.25 28.31 27.25 995,560 892,650 3.5
06/01/2015
27.25
 511,140 27.16 27.25 26.18 72,860 232,900 -5.3
05/01/2015
27.16
 984,900 26.10 27.57 26.18 162,060 243,060 -2.7
31/12/2014
26.10
 486,130 24.80 26.27 25.04 58,690 0 1.9
30/12/2014
24.80
 526,370 25.04 25.12 24.15 80,270 15,080 2.0
29/12/2014
25.04
 678,780 25.86 26.02 24.96 292,000 0 9.2
26/12/2014
25.86
 310,630 25.78 26.27 25.12 104,570 0 3.3
25/12/2014
25.78
 194,650 26.10 26.10 25.04 3,860 0 0.1
24/12/2014
26.10
 808,910 27.33 27.65 26.02 6,440 98,920 -3.0
23/12/2014
27.33
 493,240 26.76 28.31 26.92 47,520 210,090 -5.6
22/12/2014
26.76
 313,000 25.04 26.76 25.70 8,300 11,200 -0.1
19/12/2014
25.04
 1,707,260 26.92 27.49 25.04 329,310 1,683,390 -42.3
18/12/2014
26.92
 655,440 27.82 27.90 26.92 136,590 561,500 -14.3
17/12/2014
27.82
 305,530 28.55 29.12 27.41 213,600 191,140 0.8
16/12/2014
28.55
 163,260 29.45 29.45 28.55 5,000 79,620 -2.6
15/12/2014
29.45
 272,700 30.26 30.35 29.37 12,500 221,270 -7.6
12/12/2014
30.26
 42,970 29.86 30.43 29.61 22,400 15,510 0.3
11/12/2014
29.86
 141,470 30.43 30.43 29.61 51,400 86,910 -1.3
10/12/2014
30.43
 88,120 29.77 30.43 29.61 21,600 27,930 -0.2
09/12/2014
29.77
 132,140 30.43 30.67 29.77 32,520 810 1.2
08/12/2014
30.43
 74,370 30.59 30.92 30.18 120,000 100,000 0.7
05/12/2014
30.59
 87,210 30.59 31.00 30.51 56,440 5,180 1.9
04/12/2014
30.59
 89,590 30.43 30.75 30.43 550 20,000 -0.7
03/12/2014
30.43
 160,770 31.00 31.16 30.43 62,000 40,000 0.8
02/12/2014
31.00
 262,150 30.92 31.08 30.59 160,000 121,970 1.4
01/12/2014
30.92
 308,140 29.86 31.16 29.86 146,800 52,230 3.6
28/11/2014
29.86
 138,500 29.94 30.26 29.86 33,300 12,220 0.8
27/11/2014
29.94
 89,570 29.77 30.10 29.61 10,200 26,000 -0.6
26/11/2014
29.77
 329,640 30.43 30.83 29.69 152,650 231,930 -2.9
25/11/2014
30.43
 317,870 30.67 31.00 30.43 101,750 253,000 -5.7
24/11/2014
30.67
 137,490 30.83 31.16 30.67 64,360 57,140 0.3
21/11/2014
30.83
 161,130 31.00 31.16 30.83 95,030 60,000 1.3
20/11/2014
31.00
 339,220 30.83 31.16 30.83 44,770 150,000 -4.0
19/11/2014
30.83
 159,770 31.08 31.41 30.83 400 74,540 -2.8
18/11/2014
31.08
 135,000 31.49 31.49 31.08 0 77,790 -3.0
17/11/2014
31.49
 186,340 31.49 31.65 31.41 102,500 55,190 1.8
14/11/2014
31.49
 238,320 31.57 31.57 30.92 58,200 14,690 1.7
13/11/2014
31.57
 194,960 31.65 31.81 31.57 65,000 107,000 -1.6
12/11/2014
31.65
 131,380 31.41 31.73 31.41 3,060 72,370 -2.7

Chính sách bảo mật | Điều khoản sử dụng |