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)
24/06/2022
50.18
 2,319,800 48.25 50.82 48.25 18,500 23,100 -0.3
23/06/2022
48.25
 1,029,700 46.79 48.44 46.70 18,600 3,300 0.8
22/06/2022
46.79
 845,200 47.16 48.07 46.51 5,200 3,800 0.1
21/06/2022
47.16
 1,282,400 46.15 47.80 46.15 263,000 19,500 12.5
20/06/2022
46.15
 1,055,700 47.16 47.98 46.06 12,700 40,800 -1.5
17/06/2022
47.16
 1,231,100 47.98 47.98 46.42 39,400 82,900 -2.2
16/06/2022
47.98
 2,262,900 47.06 48.99 47.52 863,700 8,200 44.8
15/06/2022
47.06
 1,126,300 47.06 47.43 45.32 8,600 14,100 -0.3
14/06/2022
47.06
 1,253,100 45.87 47.06 45.32 86,900 20,100 3.4
13/06/2022
45.87
 2,739,800 49.26 49.26 45.87 15,200 61,800 -2.3
10/06/2022
49.26
 2,205,200 50.36 51.46 49.26 4,000 23,500 -1.0
09/06/2022
50.36
 723,400 50.73 51.00 50.09 5,000 15,200 -0.6
08/06/2022
50.73
 1,562,000 51.37 52.01 50.63 3,500 23,000 -1.1
07/06/2022
51.37
 3,214,100 49.54 52.01 47.70 49,400 6,600 2.4
06/06/2022
49.54
 1,799,800 49.63 50.91 49.35 21,500 5,000 0.9
03/06/2022
49.63
 1,013,700 49.54 49.90 49.08 83,600 1,600 4.4
02/06/2022
49.54
 2,407,700 48.44 50.73 48.25 14,000 10,000 0.2
01/06/2022
48.44
 1,111,900 48.16 48.89 47.61 21,400 3,000 1.0
31/05/2022
48.16
 1,959,400 48.99 48.99 47.52 201,800 7,700 10.2
30/05/2022
48.99
 1,193,800 49.08 49.90 48.71 69,600 16,500 2.8
27/05/2022
49.08
 1,158,300 48.99 49.63 48.80 50,700 43,600 0.4
26/05/2022
48.99
 1,449,900 48.35 49.35 47.70 5,400 19,800 -0.8
25/05/2022
48.35
 1,860,300 46.61 48.89 46.51 65,600 14,800 2.7
24/05/2022
46.61
 1,102,000 46.51 46.97 44.82 26,600 63,900 -1.9
23/05/2022
46.51
 1,398,000 45.96 47.52 45.28 50,000 88,900 -2.0
20/05/2022
45.96
 1,463,400 45.87 47.16 45.64 12,200 218,500 -10.4
19/05/2022
45.87
 1,582,900 46.42 46.61 45.00 41,300 119,100 -3.9
18/05/2022
46.42
 1,289,600 46.88 48.07 46.24 57,700 219,300 -8.2
17/05/2022
46.88
 1,824,800 43.86 46.88 43.03 236,500 1,800 12.0
16/05/2022
43.86
 1,700,500 46.42 49.44 43.86 93,600 49,500 2.1
13/05/2022
46.42
 3,115,600 49.90 50.09 46.42 383,100 9,300 19.2
12/05/2022
49.90
 3,026,900 53.56 53.56 49.90 27,300 15,400 0.6
11/05/2022
53.56
 1,574,900 54.94 54.94 52.83 17,000 33,200 -0.9
10/05/2022
54.94
 1,831,600 54.39 54.94 51.37 73,300 39,000 2.1
09/05/2022
54.39
 2,433,000 58.42 58.42 54.39 51,300 4,600 2.8
06/05/2022
58.42
 3,122,600 58.60 60.61 57.23 7,000 455,800 -28.6
05/05/2022
58.60
 1,707,000 57.68 59.42 57.23 14,300 120,700 -6.8
04/05/2022
57.68
 1,951,400 56.86 59.42 56.04 15,200 152,500 -8.6
29/04/2022
56.86
 1,652,200 54.94 57.23 54.30 80,300 55,400 1.5
28/04/2022
54.94
 977,400 56.31 56.95 54.94 84,000 135,500 -3.1
27/04/2022
56.31
 1,138,200 56.68 56.68 54.11 61,100 141,700 -4.9
26/04/2022
56.68
 2,891,900 53.66 56.77 49.99 873,000 29,600 48.7
25/04/2022
53.66
 2,724,200 57.68 58.14 53.66 176,200 15,900 9.6
22/04/2022
57.68
 3,200,800 60.89 62.45 56.68 194,000 61,700 8.4
21/04/2022
60.89
 3,570,900 58.60 62.63 55.85 304,800 225,400 5.0
20/04/2022
58.60
 2,744,400 60.16 61.26 58.60 176,700 122,200 3.5
19/04/2022
60.16
 2,632,100 61.16 64.09 60.16 151,900 447,600 -20.2
18/04/2022
61.16
 3,846,200 61.16 62.72 60.89 77,400 1,601,600 -102.5
15/04/2022
61.16
 3,373,000 57.23 61.16 57.04 73,100 64,700 0.3
14/04/2022
57.23
 1,343,300 57.96 59.15 57.23 90,800 76,700 0.9
13/04/2022
57.96
 1,698,200 54.94 58.23 54.48 252,900 26,000 13.9
12/04/2022
54.94
 1,935,300 58.14 58.51 54.94 46,600 47,400 -0.1
08/04/2022
58.14
 1,314,000 58.97 59.97 58.14 64,800 54,800 0.6
07/04/2022
58.97
 2,039,800 59.70 60.80 58.97 76,400 33,000 2.8
06/04/2022
59.70
 2,574,400 58.42 59.88 57.68 117,500 57,400 3.9
05/04/2022
58.42
 1,520,600 58.23 58.51 57.59 5,800 55,700 -3.2
04/04/2022
58.23
 2,376,500 58.05 59.70 58.14 28,900 48,800 -1.3
01/04/2022
58.05
 3,758,200 56.31 58.97 55.85 179,800 68,500 7.0
31/03/2022
56.31
 1,150,200 56.49 57.14 56.31 400 22,500 -1.4
30/03/2022
56.49
 1,899,300 56.22 57.50 55.67 90,700 28,700 3.8
29/03/2022
56.22
 2,592,800 53.56 56.31 53.56 112,700 27,400 5.2
28/03/2022
53.56
 912,400 53.56 53.56 52.92 7,500 7,400 0.0
25/03/2022
53.56
 608,300 53.84 54.21 53.11 11,900 4,300 0.4
24/03/2022
53.84
 681,200 54.02 54.66 53.56 10,100 25,700 -0.9
23/03/2022
54.02
 1,281,500 53.56 54.75 53.20 36,500 72,900 -2.1
22/03/2022
53.56
 899,900 53.56 54.30 53.11 2,000 6,100 -0.2
21/03/2022
53.56
 1,400,800 51.37 53.66 51.46 65,700 14,100 3.0
18/03/2022
51.37
 820,100 51.46 51.64 51.09 26,300 487,900 -25.9
17/03/2022
51.46
 346,800 51.46 52.10 51.09 43,700 3,600 2.3
16/03/2022
51.46
 420,700 50.45 51.55 50.63 2,900 17,300 -0.8
15/03/2022
50.45
 762,100 50.45 50.54 49.99 104,500 60,300 2.4
14/03/2022
50.45
 895,400 52.19 52.19 50.36 42,200 26,900 0.9
11/03/2022
52.19
 646,000 52.56 53.38 52.01 5,700 3,600 0.1
10/03/2022
52.56
 704,500 51.64 52.65 51.73 44,800 196,500 -8.6
09/03/2022
51.64
 1,797,100 53.47 53.75 51.64 9,000 332,500 -18.4
08/03/2022
53.47
 647,600 53.93 54.48 53.29 123,200 12,600 6.5
07/03/2022
53.93
 868,700 54.66 55.12 53.84 124,600 228,600 -6.2
04/03/2022
54.66
 1,259,200 54.02 55.12 53.47 118,900 215,900 -5.7
03/03/2022
54.02
 928,600 54.02 54.66 53.38 51,200 211,500 -9.4
02/03/2022
54.02
 1,103,800 54.75 55.30 54.02 101,300 13,900 5.2
01/03/2022
54.75
 1,582,400 54.11 55.85 54.21 76,700 5,400 4.3
28/02/2022
54.11
 712,800 54.02 54.48 53.38 62,100 10,300 3.1
25/02/2022
54.02
 1,061,100 54.02 55.03 53.75 151,100 16,800 8.0
24/02/2022
54.02
 2,656,100 52.74 54.39 52.47 224,600 127,700 5.7
23/02/2022
52.74
 970,800 51.55 53.02 51.55 169,200 18,500 8.7
22/02/2022
51.55
 1,150,700 52.37 52.37 51.18 4,200 66,400 -3.5
21/02/2022
52.37
 625,700 52.47 52.65 52.01 8,100 21,500 -0.8
18/02/2022
52.47
 860,800 52.10 53.11 51.64 7,000 18,800 -0.7
17/02/2022
52.10
 712,300 52.56 52.92 52.01 59,800 9,700 2.9
16/02/2022
52.56
 1,909,900 50.18 52.56 50.18 98,000 6,200 5.1
15/02/2022
50.18
 450,500 49.63 50.27 49.44 5,100 8,900 -0.2
14/02/2022
49.63
 682,400 50.45 50.63 49.26 11,900 17,900 -0.3
11/02/2022
50.45
 410,200 50.73 50.82 50.18 65,300 15,900 2.7
10/02/2022
50.73
 582,900 51.18 51.28 50.36 19,900 3,300 0.9
09/02/2022
51.18
 893,700 50.73 51.73 50.54 110,000 5,300 5.8
08/02/2022
50.73
 755,700 50.82 51.18 50.09 51,100 18,600 1.8
07/02/2022
50.82
 882,500 49.81 51.28 50.18 20,200 19,100 0.1
28/01/2022
49.81
 528,100 49.26 50.09 49.26 35,600 10,900 1.3
27/01/2022
49.26
 722,200 48.53 49.99 47.89 21,000 15,600 0.3
26/01/2022
48.53
 790,000 47.25 48.80 46.70 141,600 14,700 6.2

Chính sách bảo mật | Điều khoản sử dụng |