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)
06/09/2021
50.92
 845,100 51.28 51.64 50.83 81,900 32,000 2.8
01/09/2021
51.28
 1,249,800 51.46 51.73 51.01 283,300 315,800 -1.9
31/08/2021
51.46
 2,580,900 49.65 51.91 50.47 189,900 44,500 8.3
30/08/2021
49.65
 1,461,400 48.21 49.65 48.39 182,152 200,952 -1.0
27/08/2021
48.21
 656,900 47.49 48.39 46.94 79,600 6,400 3.9
26/08/2021
47.49
 591,400 47.58 48.57 47.40 25,000 15,000 0.5
25/08/2021
47.58
 336,100 47.49 47.85 47.03 54,700 54,400 0.0
24/08/2021
47.49
 765,100 46.94 47.49 46.58 220,200 7,500 11.1
23/08/2021
46.94
 1,178,300 48.21 48.21 46.94 377,700 7,200 19.5
20/08/2021
48.21
 1,584,200 49.65 49.92 46.85 101,100 60,000 2.2
19/08/2021
49.65
 779,400 49.38 49.83 49.20 4,000 50,600 -2.6
18/08/2021
49.38
 1,304,200 48.39 49.92 48.66 52,400 36,500 0.9
17/08/2021
48.39
 884,100 48.93 49.02 48.39 66,500 19,500 2.5
16/08/2021
48.93
 1,051,700 49.11 49.56 48.66 26,400 114,600 -4.8
13/08/2021
49.11
 828,900 49.92 49.92 48.66 27,200 144,900 -5.9
12/08/2021
49.92
 1,430,300 48.93 50.10 48.93 178,100 175,800 0.1
11/08/2021
48.93
 1,348,500 48.21 49.47 48.21 229,800 85,500 7.8
10/08/2021
48.21
 694,400 48.66 49.11 48.03 45,100 46,400 -0.1
09/08/2021
48.66
 736,800 48.57 48.93 47.94 74,700 25,300 2.7
06/08/2021
48.57
 1,125,800 48.39 48.75 47.58 350,500 18,600 17.8
05/08/2021
48.39
 659,800 48.57 48.57 47.94 54,300 500 2.9
04/08/2021
48.57
 1,162,100 47.58 48.75 47.58 137,500 3,700 7.2
03/08/2021
47.58
 711,900 47.22 48.30 47.40 95,900 29,500 3.5
02/08/2021
47.22
 981,300 46.13 47.76 46.22 39,900 15,600 1.3
30/07/2021
46.13
 960,300 45.50 46.49 45.50 20,900 10,500 0.5
29/07/2021
45.50
 427,200 45.32 45.77 45.32 18,300 11,500 0.3
28/07/2021
45.32
 320,800 45.59 46.04 45.14 1,200 16,000 -0.7
27/07/2021
45.59
 656,700 45.68 46.40 45.41 53,000 132,800 -4.0
26/07/2021
45.68
 488,800 45.50 45.95 44.69 119,400 43,300 3.8
23/07/2021
45.50
 1,060,900 45.86 46.49 45.50 296,000 199,700 4.9
22/07/2021
45.86
 621,400 44.69 46.04 44.60 86,800 4,000 4.2
21/07/2021
44.69
 372,300 45.05 45.14 44.46 25,000 57,100 -1.6
20/07/2021
45.05
 803,900 43.33 45.05 42.43 150,700 162,100 -0.4
19/07/2021
43.33
 1,039,700 46.04 46.04 43.33 113,300 179,300 -3.3
16/07/2021
46.04
 1,521,200 45.59 46.85 45.77 504,100 582,600 -4.0
15/07/2021
45.59
 886,900 45.14 45.59 44.69 155,800 414,000 -12.8
14/07/2021
45.14
 793,300 45.77 46.22 44.24 88,000 169,800 -4.1
13/07/2021
45.77
 914,200 45.41 46.40 44.69 175,000 189,000 -0.7
12/07/2021
45.41
 1,807,900 47.94 47.94 44.60 267,800 226,900 2.0
09/07/2021
47.94
 1,000,800 49.56 50.01 47.94 94,800 215,800 -6.6
08/07/2021
49.56
 1,036,200 49.20 50.83 49.11 85,300 432,700 -19.2
07/07/2021
49.20
 2,063,400 50.47 50.47 48.48 200,800 465,800 -14.3
06/07/2021
50.47
 2,888,400 52.54 53.08 50.47 138,700 188,600 -2.9
05/07/2021
52.54
 1,030,100 53.35 53.35 52.09 71,100 166,500 -5.9
02/07/2021
53.35
 959,500 53.26 54.08 52.90 29,500 186,600 -9.3
01/07/2021
53.26
 1,073,300 52.72 53.53 52.36 46,600 22,700 1.4
30/06/2021
52.72
 804,400 53.35 53.63 52.72 81,900 57,000 1.5
29/06/2021
53.35
 930,900 54.17 54.35 53.17 84,800 169,700 -5.0
28/06/2021
54.17
 1,030,400 52.63 54.44 52.72 34,100 26,400 0.5
25/06/2021
52.63
 1,040,900 52.36 52.81 51.55 87,100 174,300 -5.0
24/06/2021
52.36
 1,278,900 53.08 53.99 52.27 98,100 241,400 -8.3
23/06/2021
53.08
 1,583,600 54.08 54.62 52.36 13,800 246,800 -13.8
22/06/2021
54.08
 1,477,500 53.90 55.07 53.99 5,000 260,400 -15.4
21/06/2021
53.90
 1,610,800 55.07 55.07 53.44 26,900 239,800 -12.8
18/06/2021
55.07
 1,363,900 55.97 56.24 55.07 58,800 108,200 -3.0
17/06/2021
55.97
 1,926,300 54.44 55.97 53.35 304,800 257,100 2.9
16/06/2021
54.44
 1,462,800 55.25 55.52 54.17 87,100 281,200 -11.8
15/06/2021
55.25
 2,252,500 54.17 55.52 53.90 108,400 207,400 -5.9
14/06/2021
54.17
 3,394,700 51.73 54.80 52.36 147,900 151,700 -0.2
11/06/2021
51.73
 1,430,200 50.10 52.00 50.47 228,500 2,600 13.0
10/06/2021
50.10
 1,007,100 50.92 50.92 49.83 175,900 191,500 -0.8
09/06/2021
50.92
 1,088,500 51.46 51.46 49.65 66,500 244,500 -9.9
08/06/2021
51.46
 1,326,600 52.81 53.72 50.83 23,100 234,400 -12.3
07/06/2021
52.81
 2,320,700 51.55 53.72 51.64 50,900 828,700 -45.2
04/06/2021
51.55
 2,013,000 49.56 51.91 49.65 38,500 194,500 -8.8
03/06/2021
49.56
 823,800 48.39 50.10 48.57 70,000 158,900 -4.8
02/06/2021
48.39
 658,100 48.39 48.48 47.94 12,400 253,200 -12.8
01/06/2021
48.39
 680,900 48.84 49.20 48.21 67,600 126,300 -3.1
31/05/2021
48.84
 653,800 50.10 50.10 48.75 18,100 255,200 -12.8
28/05/2021
50.10
 499,300 50.65 50.65 49.83 66,900 179,300 -6.2
27/05/2021
50.65
 1,109,600 50.10 51.28 46.67 438,900 101,700 18.7
26/05/2021
50.10
 925,900 49.83 50.74 49.83 77,700 93,100 -0.9
25/05/2021
49.83
 939,400 49.02 50.38 48.93 319,900 70,700 13.7
24/05/2021
49.02
 461,100 48.12 49.47 48.75 98,800 41,000 3.1
21/05/2021
48.12
 826,800 47.67 49.56 47.03 124,900 41,300 4.5
20/05/2021
47.67
 1,023,200 48.03 48.21 46.94 10,300 42,000 -1.7
19/05/2021
48.03
 596,100 48.75 48.75 48.03 1,500 50,700 -2.6
18/05/2021
48.75
 663,200 49.29 49.47 48.57 215,500 246,800 -1.7
17/05/2021
49.29
 661,300 50.38 50.56 49.11 23,200 177,000 -8.4
14/05/2021
50.38
 947,900 50.19 50.92 50.01 526,300 215,400 17.4
13/05/2021
50.19
 828,000 51.28 51.28 50.01 162,800 286,200 -6.9
12/05/2021
51.28
 915,400 50.56 51.37 50.10 507,600 178,000 18.5
11/05/2021
50.56
 1,034,700 50.65 51.55 50.19 533,400 61,900 26.8
10/05/2021
50.65
 1,265,100 48.93 50.83 47.67 265,400 144,800 6.9
07/05/2021
48.93
 1,177,400 50.56 50.56 48.84 17,400 401,600 -21.0
06/05/2021
50.56
 719,300 50.83 51.91 50.19 9,800 107,200 -5.5
05/05/2021
50.83
 824,900 50.19 51.46 50.28 46,800 70,100 -1.3
04/05/2021
50.19
 1,157,300 51.73 51.73 49.74 58,600 283,900 -12.6
29/04/2021
51.73
 393,800 51.82 52.27 51.37 82,000 44,400 2.2
28/04/2021
51.82
 553,200 51.37 51.82 51.10 84,000 91,500 -0.4
27/04/2021
51.37
 590,900 51.82 51.91 51.01 81,200 19,700 3.5
26/04/2021
51.82
 895,000 53.26 53.35 51.46 73,700 147,200 -4.2
23/04/2021
53.26
 779,100 52.36 53.26 51.82 96,900 47,800 2.9
22/04/2021
52.36
 1,053,600 54.17 54.62 52.36 108,600 98,100 0.6
20/04/2021
54.17
 1,224,900 53.72 55.07 53.53 84,600 42,700 2.5
19/04/2021
53.72
 711,700 52.27 53.90 52.09 36,900 61,700 -1.4
16/04/2021
52.27
 1,365,000 53.72 54.17 51.91 40,400 280,500 -13.9
15/04/2021
53.72
 1,388,500 54.80 55.43 53.72 43,200 464,600 -25.2
14/04/2021
54.80
 1,345,100 54.89 54.89 53.90 90,500 192,400 -6.1
13/04/2021
54.89
 1,533,800 56.33 56.42 54.44 56,700 162,600 -6.4

Chính sách bảo mật | Điều khoản sử dụng |