Tập đoàn Bảo Việt (bvh)

42.70
-0.05
(-0.12%)
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
(2024-08-19) 		-1.75 -3.93% 12,004,800 428,413 18.7
42.70
46.30
42.70
2 tháng
(2024-07-18) 		-4.25 -9.04% 25,546,100 585,680 25.6
41.90
47
42.70
3 tháng
(2024-06-18) 		-2.65 -5.84% 43,470,300 794,531 35.2
41.90
47.60
42.70
6 tháng
(2024-03-20) 		0.50 1.18% 82,875,400 158,491 6.7
38.50
47.60
42.70
12 tháng
(2023-09-22) 		0.18 0.43% 133,268,000 1,147,010 50.6
37.98
47.60
42.70
24 tháng
(2022-09-27) 		-9.81 -18.66% 302,953,400 3,214,099 171.4
37.98
52.56
42.70
36 tháng
(2021-10-04) 		-10.97 -20.41% 637,290,600 1,359,489 36.1
37.98
61.16
42.70
60 tháng
(2019-10-14) 		-20.44 -32.35% 1,038,764,610 -19,421,341 -1,056.2
28.74
66
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
42.70
 430,500 42.80 43.20 42.30 164,700 26,100 0
13/09/2024
42.75
 560,700 42.65 43.35 42.50 204,400 13,270 8.2
12/09/2024
42.85
 411,200 43.10 43.40 42.80 3,701 55,800 -2.2
11/09/2024
43.10
 351,100 43 43.35 42.90 3,000 29,500 -1.1
10/09/2024
43.30
 1,194,600 44 44 43.10 243,200 61,100 7.9
09/09/2024
44
 694,600 44.65 44.70 43.80 24,400 29,000 -0.2
06/09/2024
44.80
 541,100 44.80 45.40 44.60 3,000 3,900 -0.0
05/09/2024
44.70
 489,600 44.70 44.85 44.50 170,200 47,100 5.5
04/09/2024
44.70
 545,800 45 45 44.60 1,400 58,130 -2.5
30/08/2024
45.50
 257,300 45.35 45.50 44.90 13,700 45,700 -1.4
29/08/2024
45.35
 357,100 45 45.70 45 33,900 63,760 -1.4
28/08/2024
45.20
 330,300 45.30 45.50 45.05 9,510 64,130 -2.5
27/08/2024
45.60
 587,800 45.80 45.80 45 9,000 32,190 -1.1
26/08/2024
45.80
 518,600 46.30 46.40 45.65 25,700 30,300 -0.2
23/08/2024
46.30
 1,830,500 44.80 46.35 44.55 175,400 21,400 7.0
22/08/2024
44.80
 891,500 44.60 45.25 44.20 74,400 53,400 0.9
21/08/2024
44.70
 441,600 44.50 45.20 44.30 16,700 16,110 0.0
20/08/2024
44.50
 1,079,800 44.50 44.90 44.05 15,200 44,700 -1.3
19/08/2024
44.50
 921,600 43.95 44.65 43.50 101,302 30,210 3.1
16/08/2024
43.95
 835,600 43.20 44 42.75 111,400 34,700 3.4
15/08/2024
42.75
 285,800 43.30 43.40 42.70 53,120 40,600 0.5
14/08/2024
43.30
 495,500 42.85 43.30 42.70 2,400 46,700 -1.9
13/08/2024
42.80
 507,200 43.15 43.60 42.60 18,600 101,790 -3.6
12/08/2024
43.30
 308,100 43.30 43.30 42.80 2,800 63,000 -2.6
09/08/2024
43.30
 463,500 42.65 43.30 42.15 54,300 66,600 -0.5
08/08/2024
42.60
 427,000 42.05 42.95 42.05 1,100 69,100 -2.9
07/08/2024
42.30
 308,200 42.40 42.60 41.95 15,300 12,480 0.1
06/08/2024
42.35
 541,300 42.85 42.85 41.50 27,800 31,900 -0.2
05/08/2024
41.90
 990,500 43 43.15 41.55 236,000 67,860 7.1
02/08/2024
43.50
 635,300 42.25 43.50 42.25 242,700 21,800 9.4
01/08/2024
42.80
 627,000 43.90 44.35 42.70 85,400 20,200 2.9
31/07/2024
43.60
 635,800 43 44.10 42.95 29,785 29,420 0.0
30/07/2024
43
 427,200 43.20 43.20 42.80 13,200 60,100 -2.0
29/07/2024
43.35
 325,000 43.30 43.55 43.15 6,300 28,333 -1.0
26/07/2024
43.20
 430,600 43 43.20 42.70 12,800 32,827 -0.9
25/07/2024
43.20
 688,500 42.60 43.50 42.15 179,100 11,260 7.2
24/07/2024
42.45
 1,568,100 43.35 43.75 42.10 80,500 349,500 -11.4
23/07/2024
43.50
 778,200 44.75 44.95 43.50 166,300 52,928 5.1
22/07/2024
44.75
 879,100 45.40 45.80 44.05 22,900 41,620 -0.8
19/07/2024
45.75
 802,700 47 47 45.75 17,150 50,710 -1.6
18/07/2024
47
 581,100 46.15 47 45.10 26,600 14,860 0.5
17/07/2024
46.40
 1,426,700 46.80 47.30 44.30 46,600 58,900 -0.6
16/07/2024
46.50
 741,600 46.45 46.80 46.20 37,800 47,600 -0.5
15/07/2024
46.05
 429,700 45.50 46.10 45.50 45,100 15,801 1.3
12/07/2024
45.50
 582,200 46.45 46.45 45.50 3,700 26,970 -1.1
11/07/2024
46.10
 584,000 46.90 47 46.10 0 0 0
10/07/2024
46.60
 561,200 47.50 47.55 46.60 28,700 27,900 0.0
09/07/2024
47.50
 1,139,000 46.40 47.90 46.10 40,000 73,040 -1.6
08/07/2024
46.30
 930,700 46.50 47 45 53,400 58,900 -0.3
05/07/2024
46.40
 696,700 47.10 47.25 46.40 2,900 13,425 -0.5
04/07/2024
46.85
 598,800 46.80 47.80 46.70 5,300 37,405 -1.5
03/07/2024
47
 647,400 48 48 46.80 17,400 87,300 -3.3
02/07/2024
47.60
 1,653,400 46.70 48.10 46.60 193,900 133,300 2.9
01/07/2024
46.40
 399,000 45.75 46.40 45.75 13,900 26,500 -0.6
28/06/2024
46
 1,077,100 46.70 46.70 45.30 188,300 31,200 7.2
27/06/2024
46
 2,351,900 44.75 47.45 44.35 297,900 52,690 11.4
26/06/2024
44.75
 279,000 44.50 44.80 44 6,600 27,273 -0.9
25/06/2024
44.80
 358,300 44.50 44.80 44.10 149,100 24,216 5.6
24/06/2024
44.50
 896,400 45.15 45.60 43.30 30,000 15,800 0.6
21/06/2024
45.15
 584,900 45.10 45.80 45.10 10,900 209,800 -9.0
20/06/2024
45.25
 726,500 45.80 46.20 45 3,700 64,950 -2.8
19/06/2024
45.80
 503,200 45.50 46 45.20 14,900 12,910 0.1
18/06/2024
45.40
 756,500 45.20 45.55 44.50 80,500 15,869 2.9
17/06/2024
44.30
 601,700 44.50 44.90 44.10 29,900 24,950 0.2
14/06/2024
44.50
 707,900 45.70 46.25 44.50 78,300 72,101 0.3
13/06/2024
45.75
 1,345,200 46.25 46.40 45.45 0 0 0
12/06/2024
46.20
 559,700 45.25 46.50 45.20 38,600 28,301 0.5
11/06/2024
45.65
 1,025,700 46.30 46.50 45.30 20,100 109,130 -4.1
10/06/2024
46.30
 1,126,800 46.75 47.10 46.25 33,100 69,760 -1.7
07/06/2024
46.40
 829,000 46.80 47.40 45.95 13,300 31,320 -0.8
06/06/2024
46.50
 916,400 47.25 47.85 46.50 5,105 112,600 -5.1
05/06/2024
47.25
 2,402,500 45.90 48.30 45.90 106,800 280,950 -8.4
04/06/2024
45.85
 997,300 45.50 46.40 45.20 45,100 91,901 -2.1
03/06/2024
45.35
 659,300 45.60 46.30 45 60,100 49,670 0.5
31/05/2024
44.85
 922,900 45 46.40 44.85 37,400 58,360 -1.0
30/05/2024
45
 1,906,600 45.50 45.50 44.30 156,800 46,191 5.0
29/05/2024
45.60
 1,257,800 47.20 47.20 45.50 42,500 75,700 -1.6
28/05/2024
47
 1,528,300 46.45 47.35 45.85 36,800 35,000 0.1
27/05/2024
46.40
 2,540,600 44.60 46.90 44.60 15,000 42,500 -1.2
24/05/2024
44.60
 1,772,000 45 46 43.75 311,800 129,505 8.1
23/05/2024
44.60
 2,686,300 41.60 44.60 41.55 176,700 324,720 -6.4
22/05/2024
41.70
 482,800 42.30 42.40 41.60 73,500 33,600 1.7
21/05/2024
42.15
 658,000 42.40 42.90 41.75 88,300 39,880 2.1
20/05/2024
42.35
 1,061,000 41.50 42.65 40.95 197,700 121,100 3.2
17/05/2024
40.85
 286,900 40.80 40.90 40.55 48,463 4,500 1.8
16/05/2024
40.80
 193,900 41 41 40.65 28,200 21,800 0.3
15/05/2024
40.55
 185,400 40.35 40.70 40.35 29,000 62,200 -1.3
14/05/2024
40.40
 162,600 40.45 40.75 40.10 22,500 39,350 -0.7
13/05/2024
40.45
 145,900 40.70 41.20 40.45 5,600 23,800 -0.7
10/05/2024
40.70
 244,000 40.90 41.50 40.55 5,900 17,200 -0.5
09/05/2024
40.95
 235,600 41.30 41.50 40.60 30,800 6,200 1.0
08/05/2024
41.10
 332,400 40.95 41.55 40.80 23,000 9,170 0.6
07/05/2024
41.40
 596,900 40.55 41.55 40.55 15,400 30,750 -0.6
06/05/2024
40.55
 246,300 40.05 40.55 40 33,601 8,900 1.0
03/05/2024
40
 297,400 40.10 40.70 39.95 10,710 14,400 -0.2
02/05/2024
40.10
 359,200 39.45 40.50 39.45 14,700 93,210 -3.1
26/04/2024
39.45
 303,900 39.20 39.45 38.90 21,300 11,200 0.4
25/04/2024
39.30
 154,300 39.45 39.70 39.20 10,900 15,900 -0.2
24/04/2024
39.60
 239,800 39.25 39.65 39.05 6,600 30,200 -0.9
23/04/2024
39.25
 209,900 39.60 39.60 38.90 22,500 50,600 -1.1

Chính sách bảo mật | Điều khoản sử dụng |