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)
25/01/2022
47.25
 457,200 46.79 47.43 46.15 24,300 100,600 -3.9
24/01/2022
46.79
 664,500 48.07 48.07 46.70 16,000 37,900 -1.1
21/01/2022
48.07
 484,000 47.89 48.44 47.70 4,200 22,500 -1.0
20/01/2022
47.89
 305,500 47.52 47.98 47.34 23,200 60,300 -1.9
19/01/2022
47.52
 459,700 47.25 47.98 47.06 42,000 49,900 -0.4
18/01/2022
47.25
 849,500 49.35 49.35 46.88 80,600 49,600 1.6
17/01/2022
49.35
 222,000 49.63 50.27 49.26 13,200 36,100 -1.3
14/01/2022
49.63
 542,700 49.44 50.36 48.99 28,300 13,700 0.8
13/01/2022
49.44
 987,400 49.44 51.18 49.44 119,700 238,300 -6.4
12/01/2022
49.44
 833,500 49.26 50.09 48.07 28,700 223,500 -10.4
11/01/2022
49.26
 783,600 50.09 50.36 48.35 20,300 41,700 -1.2
10/01/2022
50.09
 889,000 50.91 51.09 50.09 14,900 94,900 -4.5
07/01/2022
50.91
 1,011,700 51.46 52.10 50.45 28,500 30,600 -0.1
06/01/2022
51.46
 700,800 51.82 51.92 51.18 10,700 50,000 -2.2
05/01/2022
51.82
 825,200 52.10 52.65 51.64 28,400 13,800 0.8
04/01/2022
52.10
 623,000 51.28 52.56 51.28 7,300 17,400 -0.6
31/12/2021
51.28
 815,800 50.45 51.46 50.54 229,300 40,400 10.6
30/12/2021
50.45
 675,800 50.54 50.91 50.36 40,200 51,100 -0.6
29/12/2021
50.54
 830,900 51.00 51.18 50.36 225,600 82,000 7.9
28/12/2021
51.00
 663,000 51.37 51.37 50.82 28,600 73,100 -2.5
27/12/2021
51.37
 557,000 51.28 51.82 50.82 13,300 155,400 -8.0
24/12/2021
51.28
 898,700 50.27 51.46 50.09 275,200 79,500 10.8
23/12/2021
50.27
 1,201,300 51.73 51.92 50.27 44,900 61,200 -0.9
22/12/2021
51.73
 884,600 52.19 52.74 51.37 180,700 133,800 2.6
21/12/2021
52.19
 1,416,400 51.82 52.74 51.18 206,900 190,500 0.9
20/12/2021
51.82
 1,114,200 52.74 53.20 51.28 23,500 126,200 -5.8
17/12/2021
52.74
 739,300 53.11 53.56 52.65 4,200 191,300 -10.8
16/12/2021
53.11
 413,600 53.29 54.02 53.02 49,500 16,100 1.9
15/12/2021
53.29
 630,000 53.56 53.66 52.65 77,400 11,300 3.8
14/12/2021
53.56
 562,100 54.21 54.21 53.11 4,900 53,400 -2.8
13/12/2021
54.21
 655,500 53.84 54.66 53.66 35,200 58,400 -1.1
10/12/2021
53.84
 639,500 52.92 54.30 53.02 8,700 48,700 -2.3
09/12/2021
52.92
 741,800 52.83 53.20 52.47 29,300 15,600 0.8
08/12/2021
52.83
 581,500 53.47 53.66 52.74 21,900 19,500 0.1
07/12/2021
53.47
 665,900 52.65 53.56 52.65 34,800 19,100 0.9
06/12/2021
52.65
 1,623,800 52.92 53.47 50.63 568,000 19,000 31.7
03/12/2021
52.92
 1,675,000 55.49 55.95 52.92 19,000 208,500 -11.3
02/12/2021
55.49
 611,300 55.95 56.31 55.49 15,000 18,300 -0.2
01/12/2021
55.95
 1,262,900 55.85 56.31 55.12 12,000 234,000 -13.5
30/11/2021
55.85
 1,345,100 56.77 57.50 55.40 43,700 244,900 -12.4
29/11/2021
56.77
 938,200 56.95 57.50 55.85 302,900 135,800 10.6
26/11/2021
56.95
 1,086,700 57.78 58.14 56.31 54,000 40,800 0.8
25/11/2021
57.78
 1,301,100 57.50 58.97 57.59 70,700 46,300 1.5
24/11/2021
57.50
 1,037,500 57.14 57.50 56.59 26,500 18,600 0.5
23/11/2021
57.14
 1,080,800 55.12 57.14 54.75 11,400 44,400 -2.0
22/11/2021
55.12
 1,678,800 55.95 56.31 54.02 57,100 230,100 -10.5
19/11/2021
55.95
 3,553,500 58.78 58.78 54.75 49,300 324,700 -17.2
18/11/2021
58.78
 1,075,800 58.78 59.24 58.14 16,000 92,000 -4.9
17/11/2021
58.78
 963,200 59.15 59.97 58.78 85,900 30,500 3.6
16/11/2021
59.15
 2,630,200 57.41 60.61 57.50 104,400 180,000 -5.0
15/11/2021
57.41
 1,172,200 57.50 58.97 57.23 56,000 15,300 2.6
12/11/2021
57.50
 1,434,700 57.87 58.05 56.95 75,100 30,200 2.8
11/11/2021
57.87
 1,274,000 59.06 59.06 57.32 32,600 37,700 -0.3
10/11/2021
59.06
 1,093,400 59.33 59.61 58.42 69,300 46,600 1.5
09/11/2021
59.33
 2,081,700 58.14 60.61 58.23 5,700 407,700 -26.2
08/11/2021: Cổ tức tiền mặt tỉ lệ: 8.985%
08/11/2021
58.14
 868,700 57.78 58.88 57.78 28,800 107,600 -5.0
05/11/2021
57.78
 993,300 57.33 58.23 57.33 45,000 20,800 1.6
04/11/2021
57.33
 992,700 57.33 58.41 57.33 24,500 110,000 -4.9
03/11/2021
57.33
 1,823,100 58.50 59.04 57.33 121,200 217,300 -6.1
02/11/2021
58.50
 1,515,700 57.87 58.50 57.60 54,200 20,900 2.1
01/11/2021
57.87
 1,777,400 58.41 59.40 57.78 113,600 55,300 3.8
29/10/2021
58.41
 1,712,800 59.22 59.58 58.32 84,300 131,700 -3.1
28/10/2021
59.22
 2,031,200 58.59 59.67 57.78 14,300 87,600 -4.8
27/10/2021
58.59
 1,389,800 58.05 59.22 57.69 11,000 13,500 -0.2
26/10/2021
58.05
 2,025,500 58.23 60.03 57.78 190,400 270,800 -5.2
25/10/2021
58.23
 4,464,000 54.44 58.23 55.97 326,800 251,100 4.8
22/10/2021
54.44
 921,200 54.17 54.89 53.90 21,500 16,600 0.3
21/10/2021
54.17
 746,000 54.62 54.98 53.90 2,900 39,400 -2.2
20/10/2021
54.62
 1,080,800 55.43 55.79 53.90 20,200 28,200 -0.5
19/10/2021
55.43
 2,026,200 53.81 55.70 53.44 24,400 38,200 -0.8
18/10/2021
53.81
 1,436,700 53.99 54.89 53.26 52,500 59,000 -0.4
15/10/2021
53.99
 1,329,600 54.08 54.62 53.72 42,300 17,900 1.5
14/10/2021
54.08
 1,616,100 54.17 54.80 54.08 25,100 74,300 -3.0
13/10/2021
54.17
 1,563,600 55.88 55.88 54.17 10,400 29,700 -1.2
12/10/2021
55.88
 1,317,300 55.97 56.33 54.89 16,200 67,800 -3.2
11/10/2021
55.97
 1,537,400 55.25 55.97 54.62 12,800 18,800 0.2
08/10/2021
55.25
 1,688,100 55.88 56.69 54.89 255,800 103,300 9.4
07/10/2021
55.88
 2,304,900 55.07 56.42 54.71 10,400 104,300 -5.8
06/10/2021
55.07
 1,659,500 54.08 55.52 54.17 7,400 125,300 -7.2
05/10/2021
54.08
 1,146,900 53.72 54.53 53.63 10,300 103,700 -5.6
04/10/2021
53.72
 3,168,000 52.27 54.71 52.36 46,000 265,000 -13.1
01/10/2021
52.27
 1,245,400 52.72 52.81 51.82 1,021,250 1,057,750 -2.1
30/09/2021
52.72
 1,585,700 52.36 53.72 52.72 2,300 63,000 -3.6
29/09/2021
52.36
 1,067,500 52.99 53.26 52.00 10,100 44,400 -2.0
28/09/2021
52.99
 1,677,700 51.01 53.17 50.28 241,200 30,900 12.1
27/09/2021
51.01
 2,063,500 53.08 53.08 51.01 12,300 52,000 -2.3
24/09/2021
53.08
 1,588,700 52.18 53.63 52.00 39,200 61,200 -1.3
23/09/2021
52.18
 1,954,900 53.26 53.72 52.09 22,700 165,200 -8.3
22/09/2021
53.26
 4,575,300 50.28 53.35 50.56 94,600 564,300 -27.3
21/09/2021
50.28
 1,973,900 48.66 50.38 48.03 26,300 16,700 0.5
20/09/2021
48.66
 898,700 48.39 49.38 48.39 18,100 45,900 -1.5
17/09/2021
48.39
 2,249,200 49.20 50.28 48.39 122,600 1,528,700 -75.4
16/09/2021
49.20
 499,100 48.84 49.56 48.75 1,800 19,600 -1.0
15/09/2021
48.84
 829,000 48.75 48.84 47.85 27,200 135,200 -5.8
14/09/2021
48.75
 755,300 49.29 49.65 48.57 74,800 173,300 -5.3
13/09/2021
49.29
 950,400 50.56 50.56 49.29 27,600 300,200 -15.0
10/09/2021
50.56
 921,400 49.56 50.74 49.20 2,200 1,600 0.0
09/09/2021
49.56
 586,800 48.93 50.01 48.75 9,700 32,100 -1.2
08/09/2021
48.93
 1,200,700 49.92 50.01 48.75 14,500 236,800 -12.2
07/09/2021
49.92
 1,459,500 50.92 51.01 49.74 8,000 19,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |