Tập đoàn Bảo Việt (bvh)

44.50
-0.70
(-1.55%)
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
(2024-10-14) 		1.75 3.98% 6,011,000 -217,336 -9.4
42.95
45.75
45.20
2 tháng
(2024-09-13) 		3 7.02% 13,886,400 -187,146 -8.1
42.70
45.75
45.20
3 tháng
(2024-08-14) 		2.45 5.66% 26,947,400 95,057 4.4
42.70
46.30
45.20
6 tháng
(2024-05-16) 		4.95 12.13% 83,264,600 256,284 10.1
40.80
47.60
45.20
12 tháng
(2023-11-20) 		5.92 14.85% 132,092,700 -650,066 -24.5
38.50
47.60
45.20
24 tháng
(2022-11-23) 		1.20 2.70% 276,589,900 1,949,044 113.5
37.98
49.99
45.20
36 tháng
(2021-11-29) 		-11.02 -19.41% 586,016,200 2,617,913 121.1
37.98
61.16
45.20
60 tháng
(2019-12-09) 		-12.71 -21.74% 1,046,184,610 -19,904,937 -1,081.3
28.74
64.95
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2014
30.52
 186,640 30.44 30.83 30.52 33,540 0 1.3
13/01/2014
30.44
 125,420 30.75 30.83 30.44 180 1,500 -0.1
10/01/2014
30.75
 551,860 30.52 31.07 30.60 6,800 0 0.3
09/01/2014
30.52
 420,190 30.20 30.52 30.05 81,580 51,000 1.2
08/01/2014
30.20
 149,880 30.20 30.36 30.12 3,730 40,420 -1.4
07/01/2014
30.20
 224,330 30.12 30.52 30.12 0 25,700 -1.0
06/01/2014
30.12
 162,320 29.81 30.28 29.73 1,800 0 0.1
03/01/2014
29.81
 87,240 29.73 29.89 29.65 25,530 17,430 0.3
02/01/2014
29.73
 87,000 29.73 30.05 29.65 3,500 21,990 -0.7
31/12/2013
29.73
 196,550 29.49 29.89 29.49 65,000 10,000 2.1
30/12/2013
29.49
 314,220 30.12 30.12 29.42 11,260 10,650 0.0
27/12/2013
30.12
 132,150 30.28 30.44 30.12 10,000 300 0.4
26/12/2013
30.28
 209,110 30.20 30.44 30.20 0 0 0
25/12/2013
30.20
 269,420 30.36 30.60 30.20 7,250 0 0.3
24/12/2013
30.36
 153,150 30.75 30.75 30.36 65,300 69,110 -0.1
23/12/2013
30.75
 207,330 30.44 30.99 30.52 25,600 49,900 -0.9
20/12/2013
30.44
 911,900 30.52 31.07 30.44 54,600 654,210 -23.2
19/12/2013
30.52
 320,230 30.60 30.83 30.52 160 184,810 -7.2
18/12/2013
30.60
 146,390 30.67 30.67 30.44 4,000 36,810 -1.3
17/12/2013
30.67
 445,950 30.52 30.83 30.36 33,000 213,920 -7.0
16/12/2013
30.52
 354,730 30.83 31.07 30.52 13,400 209,590 -7.6
13/12/2013
30.83
 289,410 31.07 31.30 30.83 49,000 5,300 1.7
12/12/2013
31.07
 641,530 30.67 31.54 30.67 162,820 94,610 2.7
11/12/2013
30.67
 850,210 31.54 31.70 30.60 570 190,000 -7.4
10/12/2013
31.54
 281,700 31.85 32.17 31.46 13,000 2,110 0.4
09/12/2013
31.85
 278,460 31.85 32.17 31.85 82,150 0 3.3
06/12/2013
31.85
 236,720 31.85 32.40 31.78 9,930 5,300 0.2
05/12/2013
31.85
 370,060 32.25 32.25 31.78 0 14,920 -0.6
04/12/2013
32.25
 263,340 32.48 32.64 32.25 32,520 1,700 1.3
03/12/2013
32.48
 364,510 32.01 32.72 31.93 98,480 8,060 3.7
02/12/2013
32.01
 350,780 32.48 32.48 31.93 0 43,000 -1.8
29/11/2013
32.48
 366,970 32.56 32.72 32.33 83,630 1,070 3.4
28/11/2013
32.56
 526,090 32.72 32.72 32.25 0 110,710 -4.6
27/11/2013
32.72
 402,030 32.56 32.96 32.48 35,170 15,000 0.8
26/11/2013
32.56
 638,250 32.25 32.96 32.09 0 41,030 -1.7
25/11/2013
32.25
 1,360,940 31.15 32.40 31.30 137,870 5,000 5.4
22/11/2013
31.15
 321,260 30.99 31.30 30.91 115,430 0 4.6
21/11/2013
30.99
 922,030 31.07 31.70 30.91 246,740 221,000 1.1
20/11/2013
31.07
 335,130 31.15 31.30 30.91 138,110 171,590 -1.3
19/11/2013
31.15
 444,430 31.15 31.38 31.07 71,370 41,350 1.2
18/11/2013
31.15
 299,580 30.91 31.38 31.15 53,990 5,410 1.9
15/11/2013
30.91
 119,940 30.67 31.07 30.75 0 0 0
14/11/2013
30.67
 158,670 30.67 30.99 30.67 0 430 -0.0
13/11/2013
30.67
 426,440 30.99 30.99 30.60 500 199,190 -7.8
12/11/2013
30.99
 405,890 31.38 31.46 30.83 5,000 102,570 -3.9
11/11/2013
31.38
 353,930 31.15 31.54 31.07 170,000 0 6.8
08/11/2013
31.15
 263,450 31.30 31.46 31.07 101,200 2,950 3.9
07/11/2013
31.30
 210,070 31.70 31.78 31.30 22,000 2,000 0.8
06/11/2013
31.70
 294,640 31.54 31.85 31.54 133,370 0 5.4
05/11/2013
31.54
 276,400 31.07 31.54 31.07 100,000 0 4.0
04/11/2013
31.07
 162,180 30.99 31.22 30.99 14,000 52,070 -1.5
01/11/2013
30.99
 257,000 31.30 31.30 30.99 0 101,670 -4.0
31/10/2013
31.30
 264,420 31.70 31.70 31.15 7,430 122,790 -4.6
30/10/2013
31.70
 182,400 31.70 31.78 31.46 95,600 500 3.8
29/10/2013
31.70
 324,090 31.15 31.85 30.83 100,000 7,270 3.7
28/10/2013
31.15
 243,490 31.62 31.93 31.15 26,370 0 1.0
25/10/2013
31.62
 381,110 31.93 32.09 31.46 133,570 2,170 5.3
24/10/2013
31.93
 653,950 31.93 32.48 31.78 251,390 30 10.2
23/10/2013
31.93
 719,880 31.15 32.09 31.30 376,360 400 15.2
22/10/2013
31.15
 303,390 31.46 31.46 30.91 67,260 111,330 -1.7
21/10/2013
31.46
 839,130 30.91 32.01 30.91 238,110 0 9.5
18/10/2013
30.91
 409,730 30.75 30.99 30.52 137,760 0 5.4
17/10/2013
30.75
 307,310 30.67 31.15 30.75 62,400 500 2.4
16/10/2013
30.67
 306,310 30.12 30.83 30.20 83,780 0 3.3
15/10/2013
30.12
 296,100 29.89 30.28 29.89 65,000 0 2.5
14/10/2013
29.89
 281,280 30.36 30.44 29.89 58,490 0 2.2
11/10/2013
30.36
 499,030 30.28 30.83 30.36 193,780 1,000 7.5
10/10/2013
30.28
 867,570 30.83 31.07 30.28 100,300 29,060 2.8
09/10/2013
30.83
 454,490 31.30 31.46 30.83 100 0 0.0
08/10/2013
31.30
 737,000 31.62 31.70 31.07 61,910 88,540 -1.1
07/10/2013
31.62
 706,250 30.75 31.78 30.83 178,240 1,560 7.1
04/10/2013
30.75
 621,780 30.67 30.99 30.20 70,600 0 2.8
03/10/2013
30.67
 696,740 31.07 31.07 30.52 2,150 38,690 -1.4
02/10/2013
31.07
 764,300 30.20 31.07 30.36 170,900 48,450 4.8
01/10/2013
30.20
 1,583,450 29.42 30.75 29.42 436,310 3,550 16.7
30/09/2013
29.42
 446,980 29.10 29.65 29.18 73,990 0 2.8
27/09/2013
29.10
 639,960 29.10 29.57 28.87 73,280 4,340 2.6
26/09/2013
29.10
 491,080 29.18 29.42 28.87 73,370 1,000 2.7
25/09/2013
29.18
 1,161,240 28.79 29.73 28.87 128,010 158,690 -1.1
24/09/2013
28.79
 876,510 28.16 28.94 28.16 211,100 104,150 3.9
23/09/2013
28.16
 353,000 27.92 28.31 27.76 200 0 0.0
20/09/2013
27.92
 410,790 28.16 28.31 27.92 128,640 60,260 2.4
19/09/2013
28.16
 1,160,760 27.45 28.94 27.84 479,360 35,530 15.9
18/09/2013
27.45
 343,260 27.92 28.00 27.45 2,850 0 0.1
17/09/2013
27.92
 267,790 27.61 28.08 27.61 67,280 0 2.4
16/09/2013
27.61
 1,000,040 28.39 28.39 27.53 1,080 209,850 -7.4
13/09/2013
28.39
 812,070 28.47 28.87 28.39 51,750 440,000 -14.0
12/09/2013
28.47
 265,410 28.63 28.71 28.39 0 75,000 -2.7
11/09/2013
28.63
 510,290 28.55 29.02 28.31 40,700 149,000 -4.0
10/09/2013
28.55
 447,830 28.16 28.71 28.31 1,100 96,560 -3.5
09/09/2013
28.16
 497,550 29.10 29.10 28.08 54,620 0 2.0
06/09/2013
29.10
 826,040 28.79 29.42 28.24 55,600 169,990 -4.2
05/09/2013
28.79
 742,230 27.21 28.87 27.29 19,430 2,200 0.6
04/09/2013
27.21
 445,240 28.00 28.08 27.06 3,560 134,370 -4.6
03/09/2013
28.00
 570,120 28.24 29.02 28.00 2,400 198,080 -7.1
30/08/2013
28.24
 516,020 26.74 28.24 26.43 47,120 0 1.7
29/08/2013
26.74
 1,023,100 28.00 28.55 26.74 3,750 676,300 -23.7
28/08/2013
28.00
 1,126,120 29.89 29.89 28.00 13,870 383,600 -13.4
27/08/2013
29.89
 241,540 30.67 30.67 29.89 22,000 101,570 -3.1
26/08/2013
30.67
 716,250 30.44 30.75 29.26 20,150 237,570 -8.3

Chính sách bảo mật | Điều khoản sử dụng |