Tập đoàn Bảo Việt (bvh)

44.40
0.05
(0.11%)
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
(2024-10-16) 		1 2.28% 6,472,900 -250,623 -10.9
42.95
45.75
44.40
2 tháng
(2024-09-16) 		2.10 4.92% 14,340,300 -434,466 -18.8
42.70
45.75
44.40
3 tháng
(2024-08-19) 		0.30 0.67% 26,345,100 -6,053 -0.1
42.70
46.30
44.40
6 tháng
(2024-05-20) 		2.45 5.79% 83,798,400 149,731 5.6
41.70
47.60
44.40
12 tháng
(2023-11-21) 		4.97 12.47% 132,861,000 -705,456 -27.0
38.50
47.60
44.40
24 tháng
(2022-11-28) 		-0.89 -1.95% 276,273,100 1,811,734 107.2
37.98
49.99
44.40
36 tháng
(2021-12-01) 		-11.15 -19.92% 584,747,500 2,595,823 120.4
37.98
61.16
44.40
60 tháng
(2019-12-12) 		-15.70 -25.96% 1,046,719,100 -19,857,677 -1,076.9
28.74
64.95
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
47.35
 260,600 47.98 48.08 47.35 1,178 20,410 -0.9
11/04/2023
47.98
 155,600 47.74 47.98 47.40 38,100 16,500 1.1
10/04/2023
47.74
 225,700 47.35 47.84 47.30 97,900 18,200 3.9
07/04/2023
47.35
 178,900 47.35 47.50 47.20 6,800 68,800 -3.0
06/04/2023
47.35
 239,000 47.89 48.23 47.35 26,700 20,000 0.3
05/04/2023
47.89
 182,500 48.03 48.13 47.64 19,800 5,890 0.7
04/04/2023
48.03
 174,800 47.84 48.13 47.59 47,100 25,870 1.0
03/04/2023
47.84
 275,500 47.30 47.84 47.45 58,777 30,190 1.4
31/03/2023
47.30
 144,100 47.25 47.50 47.25 30,231 7,400 1.1
30/03/2023
47.25
 111,000 47.16 47.45 47.16 6,100 19,460 -0.6
29/03/2023
47.16
 193,800 47.35 47.55 47.01 23,800 49,710 -1.3
28/03/2023
47.35
 175,600 47.35 47.84 47.35 26,200 58,113 -1.5
27/03/2023
47.35
 278,100 47.35 47.55 47.11 36,700 94,900 -2.8
24/03/2023
47.35
 296,600 47.74 47.84 46.86 44,400 94,700 -2.4
23/03/2023
47.74
 199,400 47.84 47.84 47.35 65,000 45,900 0.9
22/03/2023
47.84
 193,400 47.84 48.18 47.59 82,700 29,600 2.6
21/03/2023
47.84
 211,800 47.84 48.23 47.55 95,300 11,390 0.1
20/03/2023
47.84
 323,900 48.81 48.81 47.74 3,701 15,644 -0.6
17/03/2023
48.81
 844,700 47.69 48.81 47.30 660,900 73,806 29.4
16/03/2023
47.69
 38,100 48.13 48.13 47.69 8,609 20,500 -0.6
15/03/2023
48.13
 338,900 47.55 48.33 47.64 67,300 160,135 -4.6
14/03/2023
47.55
 160,200 48.33 48.33 47.55 20,700 28,345 -0.4
13/03/2023
48.33
 489,100 48.03 48.52 47.25 341,700 104,066 11.8
10/03/2023
48.03
 112,400 48.28 48.28 47.45 3,455 25,152 -1.1
09/03/2023
48.28
 222,500 47.84 48.33 47.59 46,001 6,400 2.0
08/03/2023
47.84
 155,600 47.16 47.84 47.01 46,621 31,100 0.8
07/03/2023
47.16
 185,900 46.86 47.84 47.01 38,700 64,750 -1.3
06/03/2023
46.86
 180,300 47.30 47.74 46.86 6,513 43,880 -1.8
03/03/2023
47.30
 176,000 47.84 48.33 47.30 8,700 29,300 -1.0
02/03/2023
47.84
 122,200 48.28 48.28 47.84 1,300 19,700 -0.9
01/03/2023
48.28
 243,700 47.35 48.33 47.06 62,600 9,350 2.6
28/02/2023
47.35
 163,900 47.06 47.84 47.06 46,800 19,400 1.3
27/02/2023
47.06
 392,900 47.74 47.74 46.96 3,700 51,480 -2.3
24/02/2023
47.74
 240,200 48.42 48.62 47.74 34,800 32,800 0.1
23/02/2023
48.42
 463,700 48.81 48.81 47.84 16,204 24,100 -0.4
22/02/2023
48.81
 445,900 49.30 49.99 48.81 85,400 16,100 3.5
21/02/2023
49.30
 375,400 49.99 50.18 49.21 48,010 11,800 1.8
20/02/2023
49.99
 569,400 49.21 49.99 49.30 249,403 26,705 11.4
17/02/2023
49.21
 761,500 48.91 49.99 48.77 105,100 14,700 4.6
16/02/2023
48.91
 402,600 48.23 49.21 48.13 143,100 9,070 6.7
15/02/2023
48.23
 162,100 47.94 48.57 47.84 34,900 39,000 -0.2
14/02/2023
47.94
 181,300 47.35 48.23 47.64 56,900 19,840 1.8
13/02/2023
47.35
 359,400 48.62 48.62 47.35 25,100 37,300 -0.6
10/02/2023
48.62
 560,400 48.18 49.01 47.89 313,800 44,290 13.4
09/02/2023
48.18
 153,200 48.08 48.81 48.08 13,100 51,660 -1.9
08/02/2023
48.08
 481,300 48.03 48.91 47.94 290,443 39,430 12.4
07/02/2023
48.03
 466,700 49.40 49.69 48.03 51,400 26,990 1.2
06/02/2023
49.40
 593,700 48.52 49.40 48.03 336,200 2,980 16.9
03/02/2023
48.52
 471,600 48.77 49.30 47.94 30,320 34,553 -0.2
02/02/2023
48.77
 414,900 48.81 49.40 47.74 82,242 6,220 3.8
01/02/2023
48.81
 1,368,300 49.21 50.57 48.42 391,300 37,640 17.7
31/01/2023
49.21
 669,200 49.30 49.30 48.42 77,700 20,400 2.9
30/01/2023
49.30
 636,800 49.79 50.28 49.01 35,473 34,570 0.0
27/01/2023
49.79
 711,400 48.72 50.38 48.77 139,500 11,300 6.5
19/01/2023
48.72
 1,090,600 47.25 48.81 47.20 207,400 36,900 8.5
18/01/2023
47.25
 495,300 47.45 47.79 47.06 171,900 17,710 7.5
17/01/2023
47.45
 442,500 47.01 47.59 47.01 100,140 9,900 4.4
16/01/2023
47.01
 282,600 47.74 47.94 47.01 93,300 56,110 1.8
13/01/2023
47.74
 293,700 47.94 48.33 47.69 92,950 4,792 4.3
12/01/2023
47.94
 457,000 47.45 48.23 47.45 256,100 10,900 12.0
11/01/2023
47.45
 523,900 46.86 47.64 46.86 337,400 2,009 16.3
10/01/2023
46.86
 274,300 46.76 46.96 46.37 53,200 29,943 1.1
09/01/2023
46.76
 187,700 46.91 47.45 46.72 35,200 10,960 1.2
06/01/2023
46.91
 493,200 46.91 47.59 46.76 229,326 6,100 10.7
05/01/2023
46.91
 285,300 46.57 47.25 46.72 83,200 23,000 2.9
04/01/2023
46.57
 507,200 46.57 46.86 46.37 38,300 3,200 1.7
03/01/2023
46.57
 270,500 45.50 46.62 45.40 110,500 10,385 4.8
30/12/2022
45.50
 140,300 45.40 45.98 45.50 49,100 19,400 1.4
29/12/2022
45.40
 457,700 45.59 46.23 45.40 98,130 37,775 2.8
28/12/2022
45.59
 147,900 45.40 45.93 44.91 39,000 36,850 0.1
27/12/2022
45.40
 460,000 44.42 45.89 44.42 82,230 27,223 2.6
26/12/2022
44.42
 494,100 46.76 46.86 44.42 30,700 99,211 -3.1
23/12/2022
46.76
 493,100 47.06 47.06 46.37 25,500 87,916 -3.0
22/12/2022
47.06
 309,100 46.86 47.45 46.42 56,800 43,320 0.6
21/12/2022
46.86
 483,600 46.86 47.16 46.37 99,100 38,700 2.9
20/12/2022
46.86
 1,172,700 47.06 47.94 45.40 334,700 23,770 14.9
19/12/2022
47.06
 642,200 48.42 48.42 47.06 27,500 64,965 -1.8
16/12/2022
48.42
 1,031,800 48.33 48.42 47.45 627,800 244,500 19.0
15/12/2022
48.33
 652,800 48.57 48.81 48.08 48,000 4,520 2.2
14/12/2022
48.57
 691,200 48.72 49.60 48.03 24,800 42,600 -0.9
13/12/2022
48.72
 1,451,100 47.35 48.72 46.86 390,800 5,900 19.2
12/12/2022
47.35
 760,400 46.76 47.84 46.52 518,375 15,207 24.4
09/12/2022
46.76
 760,300 47.35 47.35 46.23 42,600 31,600 0.5
08/12/2022
47.35
 683,400 47.16 48.33 46.76 178,600 16,800 7.8
07/12/2022
47.16
 620,700 46.86 47.45 46.67 259,000 18,801 11.6
06/12/2022
46.86
 913,400 49.30 49.30 46.86 45,000 10,041 1.7
05/12/2022
49.30
 1,576,300 47.06 49.30 47.45 159,800 17,918 7.2
02/12/2022
47.06
 836,800 46.67 47.25 45.89 157,800 36,210 5.9
01/12/2022
46.67
 1,091,000 47.30 47.74 46.47 81,000 36,850 2.1
30/11/2022
47.30
 1,188,400 46.08 47.79 45.69 80,700 43,200 1.8
29/11/2022
46.08
 781,900 45.69 46.76 45.30 77,400 33,010 2.1
28/11/2022
45.69
 854,600 45.79 46.76 45.69 32,200 73,750 -1.9
25/11/2022: Cổ tức tiền mặt tỉ lệ: 30.261%
25/11/2022
45.79
 427,400 44.59 45.89 44.81 39,600 2,300 1.7
24/11/2022
44.59
 502,700 44.55 44.77 44.27 58,770 13,950 2.2
23/11/2022
44.55
 401,300 44.09 44.96 44.09 21,100 22,100 -0.0
22/11/2022
44.09
 618,400 43.68 45.05 43.68 139,500 15,200 6.0
21/11/2022
43.68
 510,100 44.23 44.87 43.58 25,100 22,740 0.1
18/11/2022
44.23
 775,500 43.40 44.55 42.12 22,600 12,800 0.5
17/11/2022
43.40
 610,900 43.31 44.45 43.31 55,400 26,310 1.4
16/11/2022
43.31
 1,764,400 40.56 43.40 37.72 320,970 2,448 15.1

Chính sách bảo mật | Điều khoản sử dụng |