Tập đoàn Bảo Việt (bvh)

40.85
0.05
(0.12%)
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
(2024-04-19) 		2.35 6.10% 5,247,500 127,994 5.1
38.50
41.40
40.85
2 tháng
(2024-03-19) 		-1.15 -2.74% 13,613,000 -443,006 -18.4
38.50
43.30
40.85
3 tháng
(2024-02-19) 		-2.35 -5.44% 28,361,800 -243,356 -9.4
38.50
44.90
40.85
6 tháng
(2023-11-20) 		1.02 2.55% 49,308,900 -855,987 -32.6
38.50
44.90
40.85
12 tháng
(2023-05-24) 		-2.55 -5.87% 139,735,800 -2,064,387 -91.6
37.98
47.01
40.85
24 tháng
(2022-05-30) 		-8.14 -16.61% 347,977,800 3,463,492 192.1
37.98
54.57
40.85
36 tháng
(2021-06-03) 		-8.71 -17.58% 673,758,300 -4,348,608 -279.9
37.98
61.16
40.85
60 tháng
(2019-06-14) 		-29.36 -41.82% 986,589,790 -19,736,138 -1,040.6
28.74
77.23
40.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
45.54
-0.24
 844,800 45.79 46.03 45.50 43,800 319,900 -12.9
#202 25/07/2023
45.79
-0.34
 1,215,300 46.13 46.13 45.45 102,100 231,800 -6.1
#203 24/07/2023
46.13
-0.24
 878,800 46.37 46.72 45.98 17,200 168,200 -7.1
#204 21/07/2023
46.37
0.68
 1,428,700 45.69 46.86 45.74 40,500 9,800 1.5
#205 20/07/2023
45.69
-0.10
 574,500 45.79 45.89 45.45 37,100 5,900 1.5
#206 19/07/2023
45.79
-0.15
 758,400 45.93 46.08 45.64 284,100 9,600 12.9
#207 18/07/2023
45.93
-0.05
 776,300 45.98 46.67 45.89 40,900 14,400 1.3
#208 17/07/2023
45.98
0.29
 907,400 45.69 46.08 45.35 21,000 16,300 0.2
#209 14/07/2023
45.69
-0.20
 1,437,300 45.89 46.08 45.20 18,700 7,500 0.5
#210 13/07/2023
45.89
0.15
 1,043,400 45.74 46.37 45.74 25,300 9,100 0.8
#211 12/07/2023
45.74
1.32
 1,971,300 44.42 46.28 44.47 50,100 35,100 0.7
#212 11/07/2023
44.42
-0.10
 1,394,000 44.52 44.71 44.28 211,700 19,000 8.8
#213 10/07/2023
44.52
0.34
 1,178,700 44.18 44.57 44.23 310,000 32,500 12.6
#214 07/07/2023
44.18
0.24
 678,800 43.93 44.28 43.74 98,200 8,100 4.1
#215 06/07/2023
43.93
0.20
 1,982,700 43.74 44.52 43.74 183,000 26,300 7.1
#216 05/07/2023
43.74
-0.24
 533,500 43.98 44.03 43.74 84,900 4,000 3.6
#217 04/07/2023
43.98
0.54
 878,000 43.45 43.98 43.40 151,800 5,200 6.6
#218 03/07/2023
43.45
0.39
 498,300 43.05 43.64 43.15 46,300 8,900 1.7
#219 30/06/2023
43.05
-0.20
 788,100 43.25 43.35 43.01 76,800 2,100 3.3
#220 29/06/2023
43.25
-0.83
 1,112,400 44.08 44.18 43.25 68,600 6,700 2.8
#221 28/06/2023
44.08
-0.10
 721,800 44.18 44.71 43.98 41,000 8,900 1.5
#222 27/06/2023
44.18
0.10
 1,185,900 44.08 44.86 44.13 24,100 200,000 -8.0
#223 26/06/2023
44.08
0.15
 1,246,500 43.93 44.47 43.54 16,000 16,300 -0.0
#224 23/06/2023
43.93
0.83
 1,744,000 43.10 44.03 43.20 212,800 12,300 8.9
#225 22/06/2023
43.10
0
 1,121,500 43.10 43.40 42.86 388,800 355,200 1.5
#226 21/06/2023
43.10
0.15
 661,500 42.96 43.15 42.62 89,600 33,500 2.5
#227 20/06/2023
42.96
0.29
 644,200 42.66 42.96 42.47 64,700 69,600 -0.2
#228 19/06/2023
42.66
-0.34
 717,400 43.01 43.15 42.62 17,000 14,000 0.1
#229 16/06/2023
43.01
-0.34
 978,600 43.35 43.98 43.01 114,900 243,900 -5.6
#230 15/06/2023
43.35
-0.20
 855,600 43.54 43.79 43.10 34,800 121,000 -3.8
#231 14/06/2023
43.54
-0.39
 885,500 43.93 44.42 43.45 32,700 151,700 -5.3
#232 13/06/2023
43.93
0.49
 1,766,400 43.45 44.62 43.74 37,200 3,000 1.6
#233 12/06/2023
43.45
0.68
 926,000 42.76 43.45 42.66 77,100 331,600 -11.2
#234 09/06/2023
42.76
-0.29
 687,400 43.05 43.10 42.62 12,900 56,700 -1.9
#235 08/06/2023
43.05
-0.54
 840,200 43.59 43.93 43.05 55,300 81,600 -1.1
#236 07/06/2023
43.59
-0.29
 592,800 43.88 44.08 43.45 9,200 23,100 -0.6
#237 06/06/2023
43.88
0.44
 1,196,500 43.45 44.13 43.49 234,900 3,400 10.4
#238 05/06/2023
43.45
0.39
 950,500 43.05 43.98 43.40 61,300 12,500 2.2
#239 02/06/2023
43.05
0.44
 1,094,200 42.62 43.25 42.86 185,400 315,900 -5.7
#240 01/06/2023
42.62
0.15
 431,900 42.47 42.86 42.37 34,500 48,100 -0.6
#241 31/05/2023
42.47
-0.29
 674,400 42.76 42.91 42.47 93,100 402,600 -13.5
#242 30/05/2023
42.76
-0.15
 570,800 42.91 43.35 42.66 140,100 270,900 -5.7
#243 29/05/2023
42.91
0.39
 552,200 42.52 43.10 42.47 132,500 128,300 0.2
#244 26/05/2023
42.52
-0.54
 974,300 43.05 43.45 42.47 11,600 514,400 -22.0
#245 25/05/2023
43.05
-0.34
 383,500 43.40 43.59 42.96 32,800 36,500 -0.2
#246 24/05/2023
43.40
0
 479,800 43.40 44.08 43.40 73,900 31,600 1.9
#247 23/05/2023
43.40
0.59
 809,100 42.81 43.54 42.76 79,800 377,700 -13.1
#248 22/05/2023
42.81
-0.44
 890,800 43.25 43.45 42.76 40,700 571,000 -23.3
#249 19/05/2023
43.25
-0.49
 640,100 43.74 44.32 43.25 95,300 308,400 -9.4
#250 18/05/2023
43.74
-0.24
 625,800 43.98 44.23 43.74 52,700 305,700 -11.4
#251 17/05/2023
43.98
-0.24
 332,100 44.23 44.32 43.98 24,700 131,400 -4.8
#252 16/05/2023
44.23
-0.20
 277,600 44.42 44.86 44.13 11,900 35,600 -1.1
#253 15/05/2023
44.42
-0.49
 600,100 44.91 45.35 44.37 72,800 335,000 -12.0
#254 12/05/2023
44.91
0.29
 627,500 44.62 44.91 43.98 62,000 274,800 -9.6
#255 11/05/2023
44.62
-0.24
 469,200 44.86 45.15 44.52 109,600 280,100 -7.8
#256 10/05/2023
44.86
-0.05
 319,800 44.91 45.15 44.71 78,200 35,300 2.0
#257 09/05/2023
44.91
0.20
 224,100 44.71 45.25 44.86 55,700 84,300 -1.3
#258 08/05/2023
44.71
-0.10
 276,100 44.81 45.15 44.71 60,600 110,800 -2.3
#259 05/05/2023
44.81
0.73
 309,100 44.08 45.15 44.18 21,500 131,500 -5.0
#260 04/05/2023
44.08
0
 282,200 44.08 44.67 43.84 9,700 127,200 -5.3
#261 28/04/2023
44.08
0.29
 238,400 43.79 44.37 43.79 40,100 6,100 1.5
#262 27/04/2023
43.79
-0.98
 556,400 44.76 45.15 43.79 2,500 270,100 -12.1
#263 26/04/2023
44.76
0.24
 362,800 44.52 44.81 43.93 66,600 221,100 -7.1
#264 25/04/2023
44.52
-0.78
 277,300 45.30 45.40 44.52 5,010 138,647 -6.1
#265 24/04/2023
45.30
-0.44
 146,100 45.74 45.79 45.25 1,500 29,204 -1.3
#266 21/04/2023
45.74
-0.24
 236,500 45.98 46.18 45.35 10,900 19,216 -0.4
#267 20/04/2023
45.98
0.93
 182,700 45.06 46.23 45.30 11,900 5,600 0.3
#268 19/04/2023
45.06
-0.83
 365,600 45.89 45.98 45.06 7,710 99,270 -4.2
#269 18/04/2023
45.89
-0.20
 235,000 46.08 46.86 45.79 11,600 38,000 -1.2
#270 17/04/2023
46.08
-0.78
 439,600 46.86 47.01 46.08 18,600 81,150 -3.0
#271 14/04/2023
46.86
-0.39
 358,600 47.25 47.40 46.86 11,400 36,990 -1.2
#272 13/04/2023
47.25
-0.10
 222,000 47.35 47.45 47.25 9,300 8,350 0.0
#273 12/04/2023
47.35
-0.63
 260,600 47.98 48.08 47.35 1,178 20,410 -0.9
#274 11/04/2023
47.98
0.24
 155,600 47.74 47.98 47.40 38,100 16,500 1.1
#275 10/04/2023
47.74
0.39
 225,700 47.35 47.84 47.30 97,900 18,200 3.9
#276 07/04/2023
47.35
0
 178,900 47.35 47.50 47.20 6,800 68,800 -3.0
#277 06/04/2023
47.35
-0.54
 239,000 47.89 48.23 47.35 26,700 20,000 0.3
#278 05/04/2023
47.89
-0.15
 182,500 48.03 48.13 47.64 19,800 5,890 0.7
#279 04/04/2023
48.03
0.20
 174,800 47.84 48.13 47.59 47,100 25,870 1.0
#280 03/04/2023
47.84
0.54
 275,500 47.30 47.84 47.45 58,777 30,190 1.4
#281 31/03/2023
47.30
0.05
 144,100 47.25 47.50 47.25 30,231 7,400 1.1
#282 30/03/2023
47.25
0.10
 111,000 47.16 47.45 47.16 6,100 19,460 -0.6
#283 29/03/2023
47.16
-0.20
 193,800 47.35 47.55 47.01 23,800 49,710 -1.3
#284 28/03/2023
47.35
0
 175,600 47.35 47.84 47.35 26,200 58,113 -1.5
#285 27/03/2023
47.35
0
 278,100 47.35 47.55 47.11 36,700 94,900 -2.8
#286 24/03/2023
47.35
-0.39
 296,600 47.74 47.84 46.86 44,400 94,700 -2.4
#287 23/03/2023
47.74
-0.10
 199,400 47.84 47.84 47.35 65,000 45,900 0.9
#288 22/03/2023
47.84
0
 193,400 47.84 48.18 47.59 82,700 29,600 2.6
#289 21/03/2023
47.84
0
 211,800 47.84 48.23 47.55 95,300 11,390 0.1
#290 20/03/2023
47.84
-0.98
 323,900 48.81 48.81 47.74 3,701 15,644 -0.6
#291 17/03/2023
48.81
1.12
 844,700 47.69 48.81 47.30 660,900 73,806 29.4
#292 16/03/2023
47.69
-0.44
 38,100 48.13 48.13 47.69 8,609 20,500 -0.6
#293 15/03/2023
48.13
0.59
 338,900 47.55 48.33 47.64 67,300 160,135 -4.6
#294 14/03/2023
47.55
-0.78
 160,200 48.33 48.33 47.55 20,700 28,345 -0.4
#295 13/03/2023
48.33
0.29
 489,100 48.03 48.52 47.25 341,700 104,066 11.8
#296 10/03/2023
48.03
-0.24
 112,400 48.28 48.28 47.45 3,455 25,152 -1.1
#297 09/03/2023
48.28
0.44
 222,500 47.84 48.33 47.59 46,001 6,400 2.0
#298 08/03/2023
47.84
0.68
 155,600 47.16 47.84 47.01 46,621 31,100 0.8
#299 07/03/2023
47.16
0.29
 185,900 46.86 47.84 47.01 38,700 64,750 -1.3
#300 06/03/2023
46.86
-0.44
 180,300 47.30 47.74 46.86 6,513 43,880 -1.8

Chính sách bảo mật | Điều khoản sử dụng |