Tập đoàn Bảo Việt (bvh)

41.35
0.80
(1.97%)
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
(2024-04-08) 		-1 -2.41% 5,831,800 -40,505 0
38.50
41.90
40.65
2 tháng
(2024-03-08) 		-3.90 -8.77% 17,363,100 -129,680 0
38.50
44.45
40.65
3 tháng
(2024-02-07) 		-0.65 -1.58% 27,609,500 -61,743 0
38.50
44.90
40.65
6 tháng
(2023-11-09) 		0.52 1.30% 49,453,000 -764,189 -31.0
38.50
44.90
40.65
12 tháng
(2023-05-15) 		-3.87 -8.72% 141,527,800 -2,987,365 -152.8
37.98
47.01
40.65
24 tháng
(2022-05-18) 		-5.87 -12.65% 356,898,600 3,749,014 182.0
37.98
54.57
40.65
36 tháng
(2021-05-24) 		-8.47 -17.28% 677,302,800 -3,604,886 -266.4
37.98
61.16
40.65
60 tháng
(2019-06-03) 		-27.29 -40.23% 987,265,120 -17,717,806 -928.0
28.74
77.23
40.65
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
40.55
0.55
 246,300 40.05 40.55 40 44,301 9,900 0
#2 03/05/2024
40
-0.10
 297,400 40.10 40.70 39.95 12,510 14,400 0
#3 02/05/2024
40.10
0.65
 359,200 39.45 40.50 39.45 14,700 93,210 0
#4 26/04/2024
39.45
0.15
 303,900 39.20 39.45 38.90 21,300 11,200 0
#5 25/04/2024
39.30
-0.30
 154,300 39.45 39.70 39.20 10,910 15,970 0
#6 24/04/2024
39.60
0.35
 239,800 39.25 39.65 39.05 6,600 30,200 0
#7 23/04/2024
39.25
-0.35
 209,900 39.60 39.60 38.90 22,520 50,600 0
#8 22/04/2024
39.60
1.10
 446,700 39.50 40.05 38.55 208,800 18,180 0
#9 19/04/2024
38.50
-0.10
 606,400 38.60 38.95 38.20 213,629 166,105 0
#10 17/04/2024
38.60
-0.75
 779,300 39.45 40 38.55 104,600 379,800 0
#11 16/04/2024
39.35
-0.35
 618,000 39.90 40 39.20 23,110 17,600 0
#12 15/04/2024
39.70
-2.20
 405,000 41.80 41.80 39.50 15,700 22,300 0
#13 12/04/2024
41.90
0.45
 132,400 41.80 41.90 41.30 12,000 3,800 0
#14 11/04/2024
41.45
-0.10
 173,600 41.55 41.55 41.25 18,800 20,000 0
#15 10/04/2024
41.55
0
 233,000 41.55 41.85 41.50 43,600 11,200 0
#16 09/04/2024
41.55
0
 302,900 41.70 41.95 41.30 73,700 24,850 0
#17 08/04/2024
41.55
-0.15
 323,700 41.70 42 41.45 13,700 11,670 0
#18 05/04/2024
41.70
-0.40
 274,700 41.90 42 41.70 19,800 3,400 0
#19 04/04/2024
42.10
-0.20
 199,200 42.35 42.60 42 14,800 3,240 0
#20 03/04/2024
42.30
-0.10
 273,000 42.40 42.95 42 6,100 59,290 0
#21 02/04/2024
42.40
0
 486,000 42.40 42.40 41.90 6,900 53,300 0
#22 01/04/2024
42.40
-0.35
 268,000 42.80 42.95 42.35 19,400 45,900 0
#23 29/03/2024
42.75
-0.55
 526,100 43.40 43.40 42.65 8,000 45,300 0
#24 28/03/2024
43.30
0
 389,700 43.30 43.55 43.20 3,100 44,530 0
#25 27/03/2024
43.30
0.40
 546,900 42.90 43.30 42.70 110,800 97,152 0
#26 26/03/2024
42.90
0.10
 297,100 43.05 43.05 42.65 3,200 66,750 0
#27 25/03/2024
42.80
0.30
 728,400 42.50 43.30 42.40 15,400 66,998 0
#28 22/03/2024
42.50
-0.30
 439,900 42.80 42.95 42.35 23,240 80,500 0
#29 21/03/2024
42.80
0.55
 492,200 42.25 42.90 42.45 3,900 17,100 0
#30 20/03/2024
42.25
0.25
 280,700 42 42.40 41.80 5,754 25,070 0
#31 19/03/2024
42
0
 195,700 42 42.35 41.90 4,600 21,930 0
#32 18/03/2024
42
-1.10
 900,900 43.10 43.40 41.50 26,500 22,930 0
#33 15/03/2024
43.10
-0.55
 793,000 43.65 43.85 42.95 47,088 164,070 0
#34 14/03/2024
43.65
-0.35
 582,300 44 44 43.55 211,950 69,330 0
#35 13/03/2024
44
0.60
 579,300 43.40 44 43.25 46,300 111,960 0
#36 12/03/2024
43.40
0.05
 889,900 43.35 43.50 43 235,900 14,860 0
#37 11/03/2024
43.35
-1.10
 874,200 44.45 44.50 43.20 31,800 60,500 0
#38 08/03/2024
44.45
-0.45
 1,514,100 44.90 45.55 44.30 242,503 102,100 0
#39 07/03/2024
44.90
1.60
 1,673,700 43.30 44.90 43.25 23,100 96,510 0
#40 06/03/2024
43.30
0
 769,600 43.30 44.20 42.90 19,903 25,230 0
#41 05/03/2024
43.30
0.10
 491,900 43.20 43.45 42.90 14,100 16,630 0
#42 04/03/2024
43.20
0.40
 804,100 42.80 43.35 42.75 16,100 29,864 0
#43 01/03/2024
42.80
-0.10
 399,700 42.90 43.20 42.70 11,100 2,500 0
#44 29/02/2024
42.90
0.45
 673,800 42.45 43.30 42.70 75,710 43,290 0
#45 28/02/2024
42.45
0
 390,700 42.45 42.55 42.15 9,300 10,300 0
#46 27/02/2024
42.45
0.40
 290,100 42.05 42.50 42.10 18,900 22,670 0
#47 26/02/2024
42.05
0.10
 353,400 41.95 42.25 41.90 12,000 32,350 0
#48 23/02/2024
41.95
-0.20
 627,200 42.15 42.85 41.85 12,700 12,800 0
#49 22/02/2024
42.15
-0.30
 400,600 42.45 42.60 42.15 2,700 15,210 0
#50 21/02/2024
42.45
-0.30
 464,100 42.75 42.80 42.25 7,900 47,386 0
#51 20/02/2024
42.75
-0.45
 457,400 43.20 43.25 42.65 23,200 38,500 0
#52 19/02/2024
43.20
0.70
 818,800 42.50 43.25 42.45 64,190 12,916 0
#53 16/02/2024
42.50
1.20
 981,500 41.30 42.75 41.50 163,010 15,400 0
#54 15/02/2024
41.30
0.10
 359,900 41.20 41.70 41.20 15,800 17,520 0
#55 07/02/2024
41.20
0.10
 289,900 41.10 41.40 41.05 23,100 5,800 0
#56 06/02/2024
41.10
0.05
 221,000 41.05 41.35 41 5,500 8,180 0
#57 05/02/2024
41.05
0.05
 387,700 41 42 41.05 20,900 21,400 0
#58 02/02/2024
41
-0.25
 167,900 41.25 41.25 40.85 2,500 8,941 0
#59 01/02/2024
41.25
0.75
 485,100 40.50 41.40 40.60 96,700 28,038 0
#60 31/01/2024
40.50
-0.50
 336,300 41 41.30 40.50 1,800 33,600 0
#61 30/01/2024
41
-0.20
 143,800 41.20 41.45 40.95 31,100 34,600 0
#62 29/01/2024
41.20
0.35
 266,200 40.85 41.45 40.70 19,900 2,080 0
#63 26/01/2024
40.85
0.15
 140,100 40.70 40.85 40.70 9,100 8,470 0
#64 25/01/2024
40.70
0
 157,900 40.70 40.85 40.60 6,500 13,210 0
#65 24/01/2024
40.70
-0.10
 334,100 40.80 40.95 40.60 11,700 9,510 0
#66 23/01/2024
40.80
-0.40
 449,800 41.20 41.20 40.70 7,700 7,100 0
#67 22/01/2024
41.20
-0.05
 234,600 41.25 41.50 41.15 17,900 27,070 0
#68 19/01/2024
41.25
0.10
 250,000 41.15 41.45 41.15 12,500 22,400 0
#69 18/01/2024
41.15
0
 289,000 41.15 41.45 41 42,600 32,030 0
#70 17/01/2024
41.15
0.15
 503,300 41 41.70 40.70 56,200 7,450 0
#71 16/01/2024
41
0
 553,600 41 41.05 40.60 7,100 3,800 0
#72 15/01/2024
41
-0.80
 435,500 41.80 42 41 6,300 27,370 0
#73 12/01/2024
41.80
-0.20
 690,800 42 42.05 41.25 20,600 4,800 0
#74 11/01/2024
42
1.50
 1,196,200 40.50 42.20 40.40 0 0 0
#75 10/01/2024
40.50
0.50
 886,900 40 40.95 40.15 28,700 33,200 -0.2
#76 09/01/2024
40
0
 377,300 40 40.45 39.80 16,400 42,400 -1.0
#77 08/01/2024
40
0
 301,100 40 40.35 39.95 28,900 21,380 0.3
#78 05/01/2024
40
-0.10
 189,300 40.10 40.20 39.85 25,200 2,840 0.9
#79 04/01/2024
40.10
0.30
 684,000 39.80 40.40 39.75 35,900 20,600 0.6
#80 03/01/2024
39.80
0.20
 148,000 39.60 39.80 39.50 6,200 9,030 -0.1
#81 02/01/2024
39.60
0.10
 223,400 39.50 39.90 39.50 7,300 26,100 -0.7
#82 29/12/2023
39.50
-0.10
 270,300 39.60 39.75 39.50 2,613 4,700 -0.1
#83 28/12/2023
39.60
0.05
 168,100 39.55 39.70 39.50 10,740 7,150 0.1
#84 27/12/2023
39.55
0.05
 236,700 39.50 40 39.50 19,200 13,318 0.2
#85 26/12/2023
39.50
0.20
 240,200 39.30 39.65 39.15 4,700 47,200 -1.7
#86 25/12/2023
39.30
0.40
 224,200 38.90 39.45 38.90 5,720 9,540 -0.1
#87 22/12/2023
38.90
-0.45
 359,900 39.35 39.35 38.90 13,800 63,560 -1.9
#88 21/12/2023
39.35
0
 132,100 39.35 39.45 39.20 13,100 60,719 -1.9
#89 20/12/2023
39.35
0.15
 171,000 39.20 39.45 39.05 24,500 51,503 -1.1
#90 19/12/2023
39.20
0.15
 143,900 39.05 39.40 39 4,800 17,700 -0.5
#91 18/12/2023
39.05
-0.45
 276,400 39.50 39.70 39 20,500 35,288 -0.6
#92 15/12/2023
39.50
-0.65
 533,600 40.15 40.20 39.50 8,035 25,380 -0.7
#93 14/12/2023
40.15
-0.35
 313,000 40.50 40.65 40.15 37,000 41,100 -0.2
#94 13/12/2023
40.50
0.40
 900,300 40.10 41.05 40.10 23,300 40,347 -0.7
#95 12/12/2023
40.10
0.05
 324,200 40.05 40.30 40 6,700 35,900 -1.2
#96 11/12/2023
40.05
0.50
 396,000 39.55 40.10 39.55 6,100 15,850 -0.4
#97 08/12/2023
39.55
-0.05
 214,400 39.60 39.80 39.30 6,000 19,964 -0.6
#98 07/12/2023
39.60
-0.45
 466,800 40.05 40.10 39.40 0 0 0
#99 06/12/2023
40.05
0.25
 361,300 39.80 40.30 39.75 33,100 42,374 -0.4
#100 05/12/2023
39.80
-0.20
 292,800 40 40.20 39.65 6,700 106,600 -4.0

Chính sách bảo mật | Điều khoản sử dụng |