Tập đoàn Bảo Việt (bvh)

42.90
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
(2024-08-20) 		-1.65 -3.71% 11,951,400 290,521 12.7
42.70
46.30
42.90
2 tháng
(2024-07-22) 		-1.90 -4.25% 25,030,500 540,700 23.8
41.90
46.30
42.90
3 tháng
(2024-06-21) 		-2.30 -5.09% 42,352,300 722,360 32.1
41.90
47.60
42.90
6 tháng
(2024-03-25) 		0.05 0.12% 82,530,800 181,491 7.7
38.50
47.60
42.90
12 tháng
(2023-09-25) 		1.65 4.01% 133,255,300 1,145,310 50.6
37.98
47.60
42.90
24 tháng
(2022-09-30) 		-6.14 -12.53% 299,086,400 3,242,259 174.0
37.98
49.99
42.90
36 tháng
(2021-10-05) 		-11.23 -20.76% 634,990,800 1,511,689 46.4
37.98
61.16
42.90
60 tháng
(2019-10-16) 		-20.17 -32% 1,039,425,020 -19,502,751 -1,060.1
28.74
66
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
65.47
 118,450 62.52 65.47 61.05 90,600 29,470 5.5
27/01/2011
62.52
 182,060 65.47 65.47 62.52 119,450 96,170 2.0
26/01/2011
65.47
 269,800 68.78 68.78 65.47 183,920 55,280 11.4
25/01/2011
68.78
 61,450 72.09 72.09 68.78 54,690 24,980 2.8
24/01/2011
72.09
 190,440 75.76 77.97 72.09 161,050 48,200 11.2
21/01/2011
75.76
 131,780 72.82 75.76 75.76 162,880 64,740 10.1
20/01/2011
72.82
 213,910 69.51 72.82 72.09 215,050 148,980 6.5
19/01/2011
69.51
 85,720 66.20 69.51 69.51 72,150 42,000 2.8
18/01/2011
66.20
 103,130 63.26 66.20 65.10 89,390 33,540 5.0
17/01/2011
63.26
 71,850 60.32 63.26 62.52 57,250 25,100 2.8
14/01/2011
60.32
 128,020 57.74 60.32 58.85 121,620 60,500 5.0
13/01/2011
57.74
 133,770 55.90 58.48 55.54 99,090 33,860 5.1
12/01/2011
55.90
 56,830 55.54 55.90 55.54 46,280 0 3.5
11/01/2011
55.54
 102,300 54.06 55.54 52.23 83,360 14,400 5.2
10/01/2011
54.06
 85,160 52.59 54.06 52.59 76,920 20,170 4.1
07/01/2011
52.59
 74,350 51.86 52.96 50.75 71,170 1,000 5.0
06/01/2011
51.86
 50,560 50.39 51.86 50.02 46,900 880 3.2
05/01/2011
50.39
 49,450 49.65 50.75 48.55 48,230 25,300 1.6
04/01/2011
49.65
 25,120 47.44 49.65 47.44 22,490 0 1.5
31/12/2010
47.44
 10,410 49.28 49.28 47.44 1,000 100 0.1
30/12/2010
49.28
 132,700 48.55 49.65 48.55 253,490 190,110 4.2
29/12/2010
48.55
 70,990 48.92 48.92 47.81 445,710 408,000 2.5
28/12/2010
48.92
 85,270 48.18 48.92 47.08 81,460 44,920 2.4
27/12/2010
48.18
 19,140 47.44 48.18 46.71 17,220 11,500 0.4
24/12/2010
47.44
 49,170 49.65 49.65 47.44 33,480 39,310 -0.4
23/12/2010
49.65
 139,910 51.12 51.49 49.65 118,490 111,000 0.5
22/12/2010
51.12
 183,870 48.92 51.12 49.28 379,410 365,740 1.0
21/12/2010
48.92
 129,720 46.71 48.92 44.87 119,540 110,850 0.6
20/12/2010
46.71
 83,350 48.92 48.92 46.71 16,680 75,800 -3.8
17/12/2010
48.92
 434,580 51.12 51.49 48.92 364,950 429,680 -4.4
16/12/2010
51.12
 56,790 53.70 53.70 51.12 1,000 51,110 -3.5
15/12/2010
53.70
 157,840 52.59 53.70 52.23 154,650 99,770 4.0
14/12/2010
52.59
 116,480 52.23 53.70 49.65 96,420 61,770 2.5
13/12/2010
52.23
 87,100 50.02 52.23 50.02 63,780 30,990 2.3
10/12/2010
50.02
 132,120 47.81 50.02 47.81 127,910 30,000 6.5
09/12/2010
47.81
 76,730 47.44 48.18 46.34 104,760 43,050 4.0
08/12/2010
47.44
 40,460 47.44 47.44 47.08 70,170 30,100 2.6
07/12/2010
47.44
 180,180 47.08 47.44 46.34 179,130 0 11.5
06/12/2010
47.08
 93,510 47.08 47.44 47.08 122,800 20,400 6.5
03/12/2010
47.08
 109,310 47.08 47.44 46.34 230,570 146,260 5.4
02/12/2010
47.08
 195,280 46.71 47.81 47.08 222,750 113,840 7.0
01/12/2010
46.71
 67,560 46.71 46.71 45.97 64,230 13,080 3.2
30/11/2010
46.71
 83,060 47.08 47.08 45.61 57,150 4,130 3.3
29/11/2010
47.08
 127,140 46.71 47.08 45.61 123,050 20,150 6.5
26/11/2010
46.71
 47,710 47.08 47.08 46.34 42,750 20,200 1.4
25/11/2010
47.08
 16,090 47.08 47.08 45.97 13,750 2,420 0.7
24/11/2010
47.08
 101,640 45.24 47.08 45.24 90,740 22,760 4.3
23/11/2010
45.24
 187,930 46.34 46.71 45.24 161,440 111,310 3.2
22/11/2010
46.34
 98,340 45.24 46.34 45.24 477,810 443,130 2.1
19/11/2010
45.24
 63,030 46.34 46.71 45.24 61,660 46,000 1.0
18/11/2010
46.34
 80,710 46.34 46.71 45.61 57,230 11,010 2.9
17/11/2010
46.34
 63,570 45.24 46.34 44.13 61,540 46,580 0.9
16/11/2010
45.24
 205,740 46.71 46.71 45.24 192,220 170,760 1.3
15/11/2010
46.71
 85,130 47.81 47.81 46.34 82,690 53,600 1.8
12/11/2010
47.81
 208,120 47.44 47.81 47.08 205,890 89,550 7.5
11/11/2010
47.44
 62,370 47.08 47.44 45.97 59,270 13,390 2.9
10/11/2010
47.08
 162,500 44.87 47.08 45.97 145,470 95,230 3.2
09/11/2010
44.87
 158,110 46.71 47.08 44.87 144,570 83,410 3.9
08/11/2010
46.71
 49,730 47.44 47.44 46.34 45,500 34,040 0.7
05/11/2010
47.44
 78,310 46.34 47.44 45.24 66,930 25,320 2.7
04/11/2010
46.34
 118,310 45.61 46.34 45.24 113,090 46,090 4.2
03/11/2010
45.61
 122,430 45.97 45.97 45.24 116,930 57,470 3.7
02/11/2010
45.97
 71,230 47.44 47.44 45.97 41,870 37,430 0.3
01/11/2010
47.44
 93,170 47.44 47.44 47.08 90,250 57,250 2.1
29/10/2010
47.44
 154,780 47.08 47.44 47.08 154,460 68,520 5.5
28/10/2010
47.08
 64,750 47.08 47.08 46.34 41,770 18,750 1.5
27/10/2010
47.08
 155,350 47.08 47.08 46.71 142,080 61,100 5.2
26/10/2010
47.08
 85,790 46.71 47.08 45.97 83,140 27,880 3.5
25/10/2010
46.71
 158,270 47.08 47.44 46.34 152,270 86,950 4.2
22/10/2010
47.08
 114,200 46.34 47.08 45.61 111,600 100 7.1
21/10/2010
46.34
 97,400 44.87 46.34 43.40 95,500 10,000 5.3
20/10/2010
44.87
 102,450 46.71 46.71 44.87 56,610 200 3.5
19/10/2010
46.71
 193,490 46.34 46.71 45.61 187,190 18,560 10.6
18/10/2010
46.34
 90,390 47.44 47.44 45.97 81,760 18,620 4.0
15/10/2010
47.44
 205,210 46.34 47.44 45.61 199,250 4,870 12.3
14/10/2010
46.34
 204,150 45.61 47.08 45.97 146,850 1,410 9.2
13/10/2010
45.61
 180,290 43.77 45.61 44.13 151,890 35,200 7.2
12/10/2010
43.77
 141,520 43.77 44.87 42.66 123,630 100,570 1.4
11/10/2010
43.77
 195,370 44.13 46.34 43.03 173,480 103,870 4.3
08/10/2010
44.13
 297,820 46.34 46.71 44.13 333,080 54,350 17.5
07/10/2010
46.34
 308,750 44.13 46.34 44.87 221,500 93,200 8.1
06/10/2010
44.13
 170,330 42.29 44.13 42.66 183,310 126,000 3.4
05/10/2010
42.29
 251,380 40.46 42.29 40.09 281,330 198,250 4.6
04/10/2010
40.46
 112,600 39.72 40.46 38.98 105,750 66,520 2.1
01/10/2010
39.72
 37,160 40.82 41.19 39.72 14,320 7,500 0.4
30/09/2010
40.82
 144,180 38.98 40.82 37.88 133,470 1,000 7.2
29/09/2010
38.98
 85,760 37.88 39.72 38.25 78,150 1,000 4.1
28/09/2010
37.88
 186,590 36.26 37.88 36.78 179,810 10,800 8.6
27/09/2010: Quyền mua cổ phiếu: 1000/86 Giá: 12 (Volume + 8.60%, Ratio=0.09)
27/09/2010
36.26
 32,940 34.56 36.26 35.97 28,200 7,490 1.0
24/09/2010
34.56
 109,660 34.91 35.26 33.60 102,660 29,220 3.7
23/09/2010
34.91
 120,890 34.56 34.91 34.22 117,130 1,000 5.8
22/09/2010
34.56
 245,870 34.50 34.56 34.15 221,750 13,030 10.4
21/09/2010
34.50
 1,090,540 34.29 34.50 33.87 1,088,730 863,420 11.2
20/09/2010
34.29
 720,680 33.80 34.56 32.28 704,840 373,840 16.5
17/09/2010
33.80
 359,180 33.74 33.80 33.74 339,960 266,700 3.6
16/09/2010
33.74
 634,270 33.46 33.87 33.53 631,630 519,130 5.5
15/09/2010
33.46
 256,410 32.15 33.60 32.15 248,910 118,750 6.3
14/09/2010
32.15
 202,150 32.84 33.67 32.15 325,090 267,650 2.8
13/09/2010
32.84
 108,290 32.84 32.84 31.45 100,830 91,700 0.4
10/09/2010
32.84
 138,940 34.56 34.56 32.84 105,600 68,420 1.8

Chính sách bảo mật | Điều khoản sử dụng |