Tập đoàn Bảo Việt (bvh)

43.10
0.20
(0.47%)
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
(2024-08-20) 		-1.65 -3.71% 11,951,400 290,521 12.7
42.70
46.30
42.90
2 tháng
(2024-07-22) 		-1.90 -4.25% 25,030,500 540,700 23.8
41.90
46.30
42.90
3 tháng
(2024-06-21) 		-2.30 -5.09% 42,352,300 722,360 32.1
41.90
47.60
42.90
6 tháng
(2024-03-25) 		0.05 0.12% 82,530,800 181,491 7.7
38.50
47.60
42.90
12 tháng
(2023-09-25) 		1.65 4.01% 133,255,300 1,145,310 50.6
37.98
47.60
42.90
24 tháng
(2022-09-30) 		-6.14 -12.53% 299,086,400 3,242,259 174.0
37.98
49.99
42.90
36 tháng
(2021-10-05) 		-11.23 -20.76% 634,990,800 1,511,689 46.4
37.98
61.16
42.90
60 tháng
(2019-10-16) 		-20.17 -32% 1,039,425,020 -19,502,751 -1,060.1
28.74
66
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
51.82
 914,200 54.17 55.07 50.65 11,500 88,000 -4.5
05/02/2021
54.17
 588,100 52.45 54.35 52.81 41,000 56,200 -0.9
04/02/2021
52.45
 922,900 52.81 54.08 52.45 48,600 512,500 -27.3
03/02/2021
52.81
 810,900 49.38 52.81 50.56 17,800 87,600 -3.9
02/02/2021
49.38
 573,400 48.30 50.10 47.22 44,900 23,400 1.2
01/02/2021
48.30
 1,216,900 51.01 51.91 48.21 80,100 959,500 -49.0
29/01/2021
51.01
 1,069,500 48.75 51.64 46.04 115,000 82,500 1.8
28/01/2021
48.75
 1,256,500 52.36 52.36 48.75 107,800 147,500 -2.1
27/01/2021
52.36
 931,000 54.62 54.89 51.64 71,200 78,700 -0.4
26/01/2021
54.62
 1,166,900 57.78 57.78 54.17 30,700 239,000 -12.7
25/01/2021
57.78
 695,400 58.41 58.41 57.78 43,300 118,200 -4.8
22/01/2021
58.41
 685,900 59.31 59.76 57.78 38,800 80,600 -2.7
21/01/2021
59.31
 638,500 58.05 59.58 57.87 79,200 76,100 0.2
20/01/2021
58.05
 1,133,400 58.68 58.86 54.71 161,400 58,600 6.5
19/01/2021
58.68
 1,798,900 61.93 62.29 57.60 664,100 791,400 -8.4
18/01/2021
61.93
 1,008,300 62.65 62.92 61.57 23,400 47,600 -1.7
15/01/2021
62.65
 1,399,200 63.19 63.38 62.20 31,000 276,600 -17.0
14/01/2021
63.19
 710,400 63.56 63.92 61.57 17,100 124,700 -7.5
13/01/2021
63.56
 1,738,600 61.57 64.28 61.84 102,600 84,700 1.3
12/01/2021
61.57
 641,100 61.48 61.75 60.58 40,500 35,200 0.4
11/01/2021
61.48
 1,106,000 61.66 62.56 60.40 78,000 274,200 -13.3
08/01/2021
61.66
 1,639,800 60.49 62.29 61.03 87,800 253,900 -11.4
07/01/2021
60.49
 898,000 60.03 60.85 60.03 30,800 92,600 -4.1
06/01/2021
60.03
 1,472,400 59.58 61.21 59.58 87,500 297,400 -14.0
05/01/2021
59.58
 1,018,200 59.85 59.85 59.04 35,900 276,600 -15.9
04/01/2021
59.85
 1,192,300 59.58 60.94 59.22 344,800 321,800 1.6
31/12/2020
59.58
 1,317,310 58.68 60.31 57.78 116,610 20,100 6.3
30/12/2020
58.68
 1,719,280 60.49 61.21 58.23 240,610 275,030 -2.1
29/12/2020
60.49
 1,342,220 57.78 60.49 57.06 782,580 107,770 44.3
28/12/2020
57.78
 2,393,040 55.88 58.86 55.88 552,070 175,250 24.1
25/12/2020
55.88
 2,812,050 52.72 56.33 52.63 70,540 34,960 2.3
24/12/2020
52.72
 1,191,350 52.90 53.81 51.46 244,310 128,500 6.8
23/12/2020
52.90
 1,934,620 51.37 54.17 51.37 49,200 108,570 -3.4
22/12/2020
51.37
 871,000 51.55 51.82 51.28 34,500 199,570 -9.4
21/12/2020
51.55
 1,266,240 51.55 52.18 51.37 242,760 287,900 -2.5
18/12/2020
51.55
 1,271,560 51.46 52.09 51.10 84,620 589,140 -28.8
17/12/2020
51.46
 1,212,490 52.90 52.90 51.46 39,560 33,460 0.4
16/12/2020
52.90
 937,270 52.54 52.90 52.18 84,770 130,490 -2.7
15/12/2020
52.54
 1,522,230 52.90 53.63 52.36 24,080 408,210 -22.5
14/12/2020
52.90
 1,530,650 51.91 53.63 51.73 37,480 363,650 -18.9
11/12/2020
51.91
 1,161,870 51.19 51.91 50.56 41,870 355,580 -17.7
10/12/2020
51.19
 1,116,050 52.27 52.36 51.01 16,150 199,730 -10.5
09/12/2020
52.27
 1,283,610 52.00 52.81 51.73 271,290 98,380 10.0
08/12/2020
52.00
 1,601,980 50.56 52.54 50.92 34,880 104,410 -4.0
07/12/2020
50.56
 565,990 50.01 50.83 49.92 30,620 44,460 -0.8
04/12/2020
50.01
 545,990 50.92 51.28 49.92 13,170 92,270 -4.4
03/12/2020
50.92
 639,210 50.38 51.28 50.56 17,860 23,230 -0.3
02/12/2020
50.38
 686,600 49.83 50.38 49.56 57,290 19,910 2.1
01/12/2020
49.83
 992,550 49.65 50.10 48.48 250,280 170,350 4.4
30/11/2020
49.65
 974,780 50.38 51.01 49.65 61,900 362,130 -16.7
27/11/2020
50.38
 747,250 49.29 50.38 49.47 171,940 130,960 2.2
26/11/2020
49.29
 892,770 49.83 49.92 49.11 28,010 276,300 -13.6
25/11/2020
49.83
 844,330 50.38 51.01 49.65 12,720 22,320 -0.5
24/11/2020
50.38
 1,569,950 51.28 52.36 48.75 97,290 47,710 2.8
23/11/2020
51.28
 859,800 51.28 51.37 50.56 79,010 170,010 -5.1
20/11/2020
51.28
 460,010 51.37 51.73 51.10 5,470 11,810 -0.4
19/11/2020
51.37
 1,615,620 49.92 51.91 49.65 58,160 167,090 -6.1
18/11/2020
49.92
 1,049,940 49.38 50.28 49.11 74,450 68,210 0.4
17/11/2020
49.38
 590,000 48.75 49.56 48.48 61,370 72,020 -0.6
16/11/2020
48.75
 1,160,320 49.83 50.10 48.66 123,370 86,000 2.0
13/11/2020
49.83
 1,229,580 48.75 50.19 48.75 351,920 73,390 15.3
12/11/2020
48.75
 621,470 48.12 48.75 47.94 37,540 4,400 1.8
11/11/2020
48.12
 725,960 48.30 48.84 47.67 112,510 3,300 5.8
10/11/2020
48.30
 992,420 47.76 48.66 47.94 342,240 2,840 18.1
09/11/2020
47.76
 947,000 46.94 48.03 46.94 259,010 86,280 9.1
06/11/2020
46.94
 423,060 47.13 47.31 46.49 8,020 90,840 -4.3
05/11/2020
47.13
 477,620 47.49 48.12 47.13 196,630 38,810 8.3
04/11/2020
47.49
 691,310 46.94 47.85 46.40 61,900 35,670 1.4
03/11/2020
46.94
 759,870 46.04 47.13 46.22 158,100 24,550 6.9
02/11/2020
46.04
 404,520 45.59 46.22 44.33 36,230 12,730 1.2
30/10/2020
45.59
 737,940 45.32 45.86 44.64 68,060 137,620 -3.5
29/10/2020
45.32
 1,239,150 44.69 45.86 43.97 216,320 14,430 10.0
28/10/2020
44.69
 1,554,490 47.85 47.85 44.69 45,920 288,880 -12.6
27/10/2020
47.85
 960,170 48.66 48.93 47.49 785,960 736,690 2.6
26/10/2020
48.66
 1,570,570 50.10 51.01 48.66 173,770 34,290 7.7
23/10/2020
50.10
 1,487,560 49.02 50.47 49.02 273,230 200,830 4.1
22/10/2020
49.02
 1,581,840 46.94 49.11 46.04 194,580 178,130 1.0
21/10/2020
46.94
 1,321,570 48.75 48.75 46.94 43,230 205,790 -8.7
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
48.75
 980,240 49.38 49.92 47.76 106,320 166,900 -3.1
19/10/2020
49.38
 1,599,020 47.96 49.83 49.03 207,380 89,180 6.6
16/10/2020
47.96
 1,483,160 48.05 48.05 46.80 1,429,570 1,396,970 1.7
15/10/2020
48.05
 1,663,940 48.40 48.76 47.34 362,140 38,570 17.5
14/10/2020
48.40
 1,146,350 47.78 48.67 48.05 387,990 57,110 17.9
13/10/2020
47.78
 2,057,180 47.07 48.67 47.16 330,510 236,270 5.1
12/10/2020
47.07
 3,903,200 44.31 47.16 44.58 97,100 157,790 -3.2
09/10/2020
44.31
 440,560 44.35 44.67 43.87 260 2,570 -0.1
08/10/2020
44.35
 686,840 44.35 45.20 44.13 53,090 42,590 0.5
07/10/2020
44.35
 1,472,800 43.29 44.67 42.89 100,190 270 5.0
06/10/2020
43.29
 731,120 42.71 43.55 42.89 111,440 250 5.4
05/10/2020
42.71
 926,830 43.15 43.20 42.71 70,750 16,490 2.6
02/10/2020
43.15
 657,470 43.47 43.69 42.00 91,450 30,780 2.9
01/10/2020
43.47
 254,320 43.33 43.64 43.33 96,680 4,990 4.5
30/09/2020
43.33
 471,690 42.71 43.42 42.53 35,030 9,050 1.3
29/09/2020
42.71
 1,113,070 44.22 44.35 42.71 43,720 83,660 -2.0
28/09/2020
44.22
 538,880 44.04 44.76 43.87 77,170 102,690 -1.3
25/09/2020
44.04
 538,610 43.87 44.13 43.60 225,790 122,780 5.1
24/09/2020
43.87
 613,090 44.35 44.35 43.60 131,530 53,120 3.9
23/09/2020
44.35
 651,310 44.40 44.84 44.22 71,080 37,890 1.7
22/09/2020
44.40
 880,580 44.00 44.76 43.60 116,020 9,450 5.3
21/09/2020
44.00
 980,320 43.33 44.40 43.42 87,300 41,400 2.2

Chính sách bảo mật | Điều khoản sử dụng |