Tập đoàn Bảo Việt (bvh)

45.15
1.25
(2.85%)
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
(2024-10-09) 		0.65 1.50% 5,993,800 -203,854 -8.9
42.95
45.15
45.15
2 tháng
(2024-09-09) 		-0.10 -0.23% 14,728,000 -119,613 -5.2
42.70
45.15
45.15
3 tháng
(2024-08-12) 		0.60 1.39% 25,952,800 -79,701 -3.2
42.70
46.30
45.15
6 tháng
(2024-05-13) 		3.45 8.53% 81,948,600 156,666 6.0
40.40
47.60
45.15
12 tháng
(2023-11-14) 		4.07 10.21% 132,026,100 -892,234 -34.6
38.50
47.60
45.15
24 tháng
(2022-11-21) 		0.22 0.51% 275,908,500 2,044,336 118.2
37.98
49.99
45.15
36 tháng
(2021-11-24) 		-13.60 -23.65% 587,631,600 2,632,045 122.5
37.98
61.16
45.15
60 tháng
(2019-12-05) 		-15 -25.47% 1,044,588,060 -19,978,285 -1,085.6
28.74
64.95
45.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2013
32.88
 388,030 33.11 33.19 32.72 15,000 110,860 -4.0
20/08/2013
33.11
 377,410 33.51 33.74 33.11 0 148,280 -6.3
19/08/2013
33.51
 887,740 32.96 34.06 33.03 33,000 402,140 -15.8
16/08/2013
32.96
 344,680 32.96 33.19 32.80 0 105,130 -4.4
15/08/2013
32.96
 683,660 32.88 33.43 32.88 2,000 207,300 -8.7
14/08/2013
32.88
 376,600 32.40 32.88 32.33 2,930 173,750 -7.1
13/08/2013
32.40
 274,170 32.88 33.03 32.40 500 85,770 -3.5
12/08/2013
32.88
 116,310 32.88 33.27 32.72 0 40,430 -1.7
09/08/2013
32.88
 397,980 32.72 33.19 32.88 0 207,010 -8.7
08/08/2013
32.72
 226,050 33.11 33.58 32.72 2,780 47,240 -1.9
07/08/2013
33.11
 452,160 32.88 33.51 32.72 0 126,000 -5.3
06/08/2013
32.88
 163,470 32.88 33.03 32.64 33,570 52,900 -0.8
05/08/2013
32.88
 211,440 32.80 33.11 32.64 0 102,130 -4.3
02/08/2013
32.80
 152,070 32.48 33.19 32.48 36,370 15,560 0.9
01/08/2013
32.48
 424,170 32.80 32.88 32.25 7,980 171,720 -6.8
31/07/2013
32.80
 242,200 32.96 33.03 32.64 11,000 67,160 -2.3
30/07/2013
32.96
 124,180 32.48 33.03 32.48 220 14,300 -0.6
29/07/2013
32.48
 259,560 33.43 33.43 32.33 500 5,000 -0.2
26/07/2013
33.43
 288,430 33.03 34.14 32.80 300 85,660 -3.6
25/07/2013
33.03
 329,660 33.98 34.21 33.03 100 69,900 -3.0
24/07/2013
33.98
 335,750 35.08 35.16 33.98 10,900 71,510 -2.6
23/07/2013
35.08
 257,300 36.42 36.42 34.69 1,800 1,800 0.0
22/07/2013
36.42
 795,220 34.61 36.42 35.00 182,330 100,000 3.7
19/07/2013
34.61
 498,370 33.51 34.92 33.51 126,770 5,100 5.3
18/07/2013
33.51
 208,690 33.74 33.98 33.51 5,290 25,200 -0.8
17/07/2013
33.74
 292,530 33.98 33.98 33.51 5,110 126,730 -5.2
16/07/2013
33.98
 209,650 34.14 34.21 33.90 1,000 24,280 -1.0
15/07/2013
34.14
 393,400 33.51 34.45 33.58 46,540 33,560 0.6
12/07/2013
33.51
 253,280 32.64 33.51 32.80 1,760 51,080 -2.1
11/07/2013
32.64
 383,780 32.80 32.96 32.25 1,400 183,580 -7.5
10/07/2013
32.80
 228,200 33.27 33.58 32.80 0 170,280 -7.1
09/07/2013
33.27
 66,040 33.51 33.58 33.19 0 0 0
08/07/2013
33.51
 163,890 33.35 33.66 33.03 30,200 0 1.3
05/07/2013
33.35
 231,780 33.43 33.82 33.35 84,000 10,010 3.1
04/07/2013
33.43
 111,030 33.43 33.74 33.43 10,500 32,140 -0.9
03/07/2013
33.43
 328,970 34.21 34.21 33.43 75,190 197,820 -5.2
02/07/2013
34.21
 441,260 32.80 34.21 32.64 69,190 9,010 2.6
01/07/2013
32.80
 215,080 33.11 33.35 32.33 1,340 41,590 -1.7
28/06/2013
33.11
 384,410 33.58 34.21 33.11 15,310 175,740 -6.9
27/06/2013
33.58
 373,900 32.64 33.66 32.64 19,300 169,010 -6.3
26/06/2013
32.64
 655,490 33.82 34.06 32.25 11,170 430,630 -17.6
25/06/2013
33.82
 752,980 36.10 36.10 33.58 13,700 349,390 -14.6
24/06/2013
36.10
 652,620 37.44 37.67 35.79 10,000 466,680 -21.2
21/06/2013
37.44
 631,730 37.75 38.54 37.44 532,140 240,600 13.9
20/06/2013
37.75
 226,720 38.93 39.09 37.75 122,650 18,230 5.0
19/06/2013
38.93
 283,270 37.52 39.17 37.75 100,140 111,190 -0.6
18/06/2013
37.52
 314,090 37.28 37.75 36.97 104,060 258,550 -7.3
17/06/2013
37.28
 498,610 38.54 39.33 37.20 43,080 300,810 -12.5
14/06/2013
38.54
 336,710 39.72 40.11 38.54 20 200,850 -9.9
13/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2013
39.72
 327,130 39.33 40.51 39.25 0 168,910 -8.5
12/06/2013
39.33
 387,250 40.09 40.85 39.33 20,260 328,080 -16.0
11/06/2013
40.09
 403,170 39.71 40.85 40.09 72,070 206,950 -7.1
10/06/2013
39.71
 757,000 39.71 42.00 39.71 67,730 354,760 -15.1
07/06/2013
39.71
 279,000 39.71 40.47 39.71 68,010 3,000 3.4
06/06/2013
39.71
 164,810 39.33 39.71 38.94 0 13,200 -0.7
05/06/2013
39.33
 108,630 38.18 39.33 38.56 28,930 0 1.5
04/06/2013
38.18
 350,810 39.33 40.09 38.18 7,700 132,600 -6.4
03/06/2013
39.33
 104,940 39.33 40.09 38.94 8,000 0 0.4
31/05/2013
39.33
 222,730 40.09 40.85 39.33 2,460 71,320 -3.6
30/05/2013
40.09
 174,570 39.33 40.47 38.94 0 7,530 -0.4
29/05/2013
39.33
 259,940 40.47 40.85 39.33 8,120 5,000 0.2
28/05/2013
40.47
 381,730 40.09 41.62 40.09 3,000 189,550 -9.9
27/05/2013
40.09
 246,970 39.71 40.85 40.09 32,450 0 1.7
24/05/2013
39.71
 217,430 40.09 40.85 39.71 0 129,190 -6.8
23/05/2013
40.09
 338,080 41.24 41.62 40.09 137,400 168,520 -1.7
22/05/2013
41.24
 572,400 39.71 42.00 40.09 147,220 6,200 7.6
21/05/2013
39.71
 269,990 39.33 40.09 38.56 0 31,360 -1.6
20/05/2013
39.33
 75,920 38.18 39.71 37.80 11,250 0 0.6
17/05/2013
38.18
 85,590 39.33 39.33 38.18 0 20,300 -1.0
16/05/2013
39.33
 255,190 39.33 39.71 38.56 81,350 84,910 -0.2
15/05/2013
39.33
 44,560 38.94 39.71 38.18 5,000 0 0.3
14/05/2013
38.94
 172,870 40.47 40.47 38.56 65,810 16,210 2.6
13/05/2013
40.47
 453,840 38.56 40.47 38.56 267,210 5,000 13.7
10/05/2013
38.56
 242,770 38.18 38.94 38.18 163,100 0 8.2
09/05/2013
38.18
 270,840 37.80 38.94 37.80 122,630 13,490 5.5
08/05/2013
37.80
 101,240 38.56 38.56 37.49 24,030 80 1.2
07/05/2013
38.56
 441,300 37.57 38.94 37.04 245,100 17,700 11.4
06/05/2013
37.57
 324,270 35.20 37.57 35.43 81,970 6,130 3.7
03/05/2013
35.20
 71,930 35.13 35.66 35.13 28,050 0 1.3
02/05/2013
35.13
 78,260 35.81 36.12 35.13 10,290 6,210 0.2
26/04/2013
35.81
 302,020 35.13 36.12 34.82 190,790 94,110 4.5
25/04/2013
35.13
 188,060 34.52 36.27 34.52 50,170 7,000 2.0
24/04/2013
34.52
 234,740 35.13 35.43 34.36 10,530 121,770 -5.1
23/04/2013
35.13
 206,230 34.36 35.51 34.36 52,680 63,820 -0.5
22/04/2013
34.36
 430,050 34.36 34.90 33.90 119,550 123,920 -0.2
18/04/2013
34.36
 361,850 36.42 36.42 34.36 6,450 164,950 -7.3
17/04/2013
36.42
 187,330 36.27 37.42 36.20 3,700 0 0.2
16/04/2013
36.27
 419,780 37.26 37.34 35.36 4,350 99,020 -4.5
15/04/2013
37.26
 364,260 38.94 38.94 37.26 5,400 32,210 -1.3
12/04/2013
38.94
 694,430 39.71 40.47 38.18 146,400 298,880 -7.8
11/04/2013
39.71
 509,350 38.94 40.09 38.94 202,770 165,410 1.9
10/04/2013
38.94
 490,850 41.62 42.00 38.94 8,750 123,370 -6.0
09/04/2013
41.62
 222,780 42.76 42.76 41.62 37,700 40,110 -0.1
08/04/2013
42.76
 322,530 42.00 42.76 41.62 188,670 3,990 10.3
05/04/2013
42.00
 250,880 40.47 42.00 40.47 81,240 2,780 4.2
04/04/2013
40.47
 654,690 42.00 42.76 40.47 239,950 195,910 2.5
03/04/2013
42.00
 609,810 42.76 43.53 42.00 286,000 50,220 13.2
02/04/2013
42.76
 991,010 40.47 43.14 40.85 400,560 138,500 14.7
01/04/2013
40.47
 723,530 37.88 40.47 38.03 83,120 3,410 4.1
29/03/2013
37.88
 314,430 38.56 38.56 37.88 57,200 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |