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)
15/11/2022
40.56
 2,079,100 43.58 43.68 40.56 187,600 94,920 4.1
14/11/2022
43.58
 814,000 44.87 44.87 43.26 69,505 41,300 1.3
11/11/2022
44.87
 428,000 44.55 45.69 44.55 50,300 25,100 1.2
10/11/2022
44.55
 1,061,100 46.97 46.97 43.81 52,000 12,455 1.9
09/11/2022
46.97
 694,500 46.51 48.25 46.79 139,900 42,305 5.0
08/11/2022
46.51
 636,100 44.77 46.61 44.13 122,600 6,800 5.9
07/11/2022
44.77
 644,400 45.78 46.42 44.77 50,100 58,390 -0.4
04/11/2022
45.78
 898,800 47.98 47.98 44.96 83,300 40,970 2.1
03/11/2022
47.98
 493,700 47.61 48.07 46.88 86,500 11,100 4.0
02/11/2022
47.61
 636,300 48.53 48.62 47.61 18,520 85,800 -3.5
01/11/2022
48.53
 1,036,400 48.07 48.89 47.16 21,102 188,110 -8.9
31/10/2022
48.07
 785,800 48.07 48.35 46.61 3,800 20,900 -0.9
28/10/2022
48.07
 825,100 48.53 49.17 47.34 129,400 48,010 4.3
27/10/2022
48.53
 866,900 46.88 48.53 46.88 72,400 49,600 1.2
26/10/2022
46.88
 602,700 45.78 46.88 45.78 7,000 35,400 -1.4
25/10/2022
45.78
 1,136,900 43.86 46.61 44.09 51,800 7,500 2.2
24/10/2022
43.86
 788,600 44.00 44.96 43.40 20,700 39,200 -0.9
21/10/2022
44.00
 911,700 46.70 46.70 43.90 5,700 28,300 -1.1
20/10/2022
46.70
 520,100 46.88 47.06 46.06 1,300 35,200 -1.7
19/10/2022
46.88
 558,800 46.61 46.97 46.24 36,700 45,600 -0.4
18/10/2022
46.61
 582,500 46.42 47.25 46.42 22,300 15,700 0.3
17/10/2022
46.42
 554,300 46.42 46.42 45.23 7,300 43,600 -1.8
14/10/2022
46.42
 1,097,800 45.09 46.51 45.32 114,100 52,200 3.1
13/10/2022
45.09
 707,400 44.45 45.32 44.23 66,800 66,000 0.0
12/10/2022
44.45
 692,400 43.03 45.32 43.17 215,800 48,300 8.1
11/10/2022
43.03
 1,189,900 45.78 45.78 43.03 75,500 102,600 -1.3
10/10/2022
45.78
 1,099,700 44.13 46.33 43.49 138,600 27,500 5.6
07/10/2022
44.13
 1,482,200 44.77 44.77 42.67 76,600 51,700 1.2
06/10/2022
44.77
 1,088,000 46.33 46.61 44.41 19,000 35,600 -0.8
05/10/2022
46.33
 978,300 44.13 46.88 45.05 109,500 10,700 5.0
04/10/2022
44.13
 1,683,600 45.60 46.97 44.13 34,600 74,700 -1.9
03/10/2022
45.60
 1,381,100 48.99 49.44 45.60 15,800 105,200 -4.5
30/09/2022
48.99
 1,718,500 48.99 49.81 47.25 58,200 115,900 -3.1
29/09/2022
48.99
 1,546,800 51.28 52.10 48.99 39,600 31,700 0.4
28/09/2022
51.28
 2,186,100 52.56 52.65 49.99 17,300 55,800 -2.2
27/09/2022
52.56
 1,002,300 53.02 53.66 52.47 26,300 90,660 -3.7
26/09/2022
53.02
 2,254,800 53.47 54.48 51.82 39,500 44,690 -0.3
23/09/2022
53.47
 4,405,600 50.54 54.02 51.28 255,800 233,780 1.3
22/09/2022
50.54
 629,500 50.45 50.91 49.81 9,000 23,690 -0.8
21/09/2022
50.45
 743,600 49.81 50.45 48.62 23,500 18,070 0.3
20/09/2022
49.81
 1,060,000 48.62 49.90 48.35 80,000 705 4.3
19/09/2022
48.62
 1,977,900 51.28 51.37 48.62 35,200 11,135 1.3
16/09/2022
51.28
 952,700 51.82 52.01 51.18 2,400 48,524 -2.6
15/09/2022
51.82
 550,100 51.64 52.19 51.73 4,300 39,781 -2.2
14/09/2022
51.64
 882,500 51.73 52.01 51.09 2,600 41,400 0.1
13/09/2022
51.73
 576,300 51.82 52.19 51.46 5,301 35,056 0.1
12/09/2022
51.82
 827,200 51.82 52.47 51.73 1,000 1,980 0.7
09/09/2022
51.82
 1,529,200 51.28 52.01 50.91 18,400 6,900 0.7
08/09/2022
51.28
 1,498,800 51.82 52.56 51.28 4,500 27,900 -1.3
07/09/2022
51.82
 2,796,400 54.11 54.48 51.82 54,300 65,300 -0.6
06/09/2022
54.11
 1,440,500 54.57 55.12 54.11 29,000 156,700 -7.5
05/09/2022
54.57
 2,596,700 53.56 55.21 53.66 11,900 454,900 -26.4
31/08/2022
53.56
 2,855,900 52.56 54.48 52.56 17,700 57,500 -2.3
30/08/2022
52.56
 917,800 52.47 53.11 52.37 2,800 14,800 -0.7
29/08/2022
52.47
 1,383,300 52.19 52.83 51.37 6,100 10,500 -0.3
26/08/2022
52.19
 1,554,000 52.19 53.47 52.19 14,100 60,600 -2.7
25/08/2022
52.19
 949,200 52.10 52.74 52.10 13,000 364,500 -20.0
24/08/2022
52.10
 1,228,000 52.01 52.74 51.92 16,400 313,100 -16.9
23/08/2022
52.01
 761,300 52.19 52.28 51.82 31,000 123,900 -5.3
22/08/2022
52.19
 899,200 51.09 52.65 51.00 8,000 9,500 -0.1
19/08/2022
51.09
 1,142,700 51.73 52.47 51.00 63,800 133,500 -3.9
18/08/2022
51.73
 1,061,000 52.01 52.65 51.28 1,600 112,000 -6.2
17/08/2022
52.01
 974,000 52.65 53.11 51.92 7,300 160,300 -8.7
16/08/2022
52.65
 612,400 53.02 53.29 52.65 9,100 12,400 -0.2
15/08/2022
53.02
 766,900 53.29 53.56 52.74 7,800 31,300 -1.4
12/08/2022
53.29
 750,100 51.92 53.29 51.82 11,000 16,300 -0.3
11/08/2022
51.92
 1,022,100 52.65 53.11 51.92 5,300 7,400 -0.1
10/08/2022
52.65
 1,532,300 53.38 53.66 52.37 8,400 33,500 -1.4
09/08/2022
53.38
 1,249,600 53.75 54.21 53.11 2,500 63,900 -3.6
08/08/2022
53.75
 1,456,500 53.84 55.21 53.38 9,800 6,200 0.2
05/08/2022
53.84
 625,800 53.47 53.84 53.11 106,500 4,000 6.0
04/08/2022
53.47
 1,850,800 53.47 55.12 53.47 31,700 33,900 -0.1
03/08/2022
53.47
 1,039,100 53.93 53.93 53.11 13,000 9,400 0.2
02/08/2022
53.93
 1,050,700 54.21 54.30 53.38 23,100 31,800 -0.5
01/08/2022
54.21
 2,168,600 52.92 54.66 52.28 204,500 148,800 3.3
29/07/2022
52.92
 1,564,700 51.82 53.56 52.01 114,400 5,300 6.3
28/07/2022
51.82
 784,800 52.37 52.74 51.82 9,000 33,900 -1.4
27/07/2022
52.37
 1,513,000 49.81 52.37 48.99 202,000 19,100 10.5
26/07/2022
49.81
 955,600 50.73 51.18 49.81 3,700 13,000 -0.5
25/07/2022
50.73
 1,292,000 51.55 51.73 50.09 64,200 18,800 2.5
22/07/2022
51.55
 1,005,800 51.92 52.65 51.37 18,600 3,300 -5.3
21/07/2022
51.92
 701,800 52.65 52.65 51.92 37,200 108,000 -4.0
20/07/2022
52.65
 1,477,400 52.28 53.66 52.28 7,100 15,500 -0.5
19/07/2022
52.28
 574,000 52.47 52.56 51.46 9,700 31,800 -1.3
18/07/2022
52.47
 1,542,600 51.73 53.02 50.73 3,000 291,800 -16.5
15/07/2022
51.73
 1,162,000 53.02 53.02 51.73 15,000 20,600 -0.3
14/07/2022
53.02
 740,200 53.11 53.11 52.37 26,200 4,300 1.3
13/07/2022
53.11
 2,132,000 51.18 53.56 51.28 37,600 11,800 1.5
12/07/2022
51.18
 1,108,000 49.99 51.73 49.72 70,600 19,800 2.8
11/07/2022
49.99
 995,400 49.99 50.82 49.63 175,000 9,000 9.1
08/07/2022
49.99
 954,700 50.36 51.09 49.99 17,000 33,200 9.1
07/07/2022
50.36
 1,661,700 48.53 50.91 48.71 275,900 129,900 8.0
06/07/2022
48.53
 1,496,500 48.35 50.09 48.07 333,200 22,900 16.4
05/07/2022
48.35
 1,103,800 49.17 50.18 48.25 118,500 35,500 4.4
04/07/2022
49.17
 591,100 48.62 49.63 48.99 134,300 17,100 6.3
01/07/2022
48.62
 960,000 48.07 49.90 47.80 149,100 600 7.9
30/06/2022
48.07
 1,386,600 50.36 50.73 48.07 4,500 3,200 0.1
29/06/2022
50.36
 1,006,400 51.55 51.55 50.09 1,900 32,400 -1.7
28/06/2022
51.55
 1,981,100 50.45 51.73 50.09 304,900 35,500 15.2
27/06/2022
50.45
 881,200 50.18 50.73 49.90 15,200 35,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |