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)
18/09/2020
43.33
 950,600 43.06 43.78 43.24 13,750 438,510 -20.7
17/09/2020
43.06
 521,720 42.84 43.06 42.71 34,410 32,940 0.1
16/09/2020
42.84
 362,290 42.75 42.89 42.66 11,690 22,540 -0.5
15/09/2020
42.75
 517,470 43.24 43.42 42.71 3,640 74,540 -3.4
14/09/2020
43.24
 546,410 42.40 44.04 42.44 5,940 19,770 -0.7
11/09/2020
42.40
 1,033,830 42.98 42.98 42.09 23,080 131,860 -5.2
10/09/2020
42.98
 1,823,420 43.87 44.49 42.89 8,560 151,800 -6.9
09/09/2020
43.87
 684,210 44.40 44.40 43.42 40,150 18,840 1.0
08/09/2020
44.40
 996,740 43.64 44.49 43.47 116,620 64,590 2.6
07/09/2020
43.64
 1,640,520 45.65 46.18 43.64 109,520 47,060 3.1
04/09/2020
45.65
 1,202,750 46.00 46.00 44.58 270,110 70,700 10.2
03/09/2020
46.00
 1,133,940 45.82 46.36 45.56 301,190 47,360 13.1
01/09/2020
45.82
 1,763,210 44.40 45.91 44.13 273,210 14,230 13.2
31/08/2020
44.40
 2,226,020 42.75 44.76 42.93 68,920 38,860 1.5
28/08/2020
42.75
 1,183,880 42.35 43.06 42.04 61,050 97,180 -1.7
27/08/2020
42.35
 585,730 42.35 42.53 42.00 98,110 13,500 4.0
26/08/2020
42.35
 548,640 42.17 42.62 42.00 73,150 16,460 2.7
25/08/2020
42.17
 1,069,560 41.73 42.89 42.13 7,350 37,620 -1.4
24/08/2020
41.73
 948,780 40.80 41.91 40.97 32,690 68,150 -1.6
21/08/2020
40.80
 438,610 40.31 40.88 40.31 52,500 21,340 1.4
20/08/2020
40.31
 378,780 40.31 40.75 39.82 35,480 30,780 0.2
19/08/2020
40.31
 348,070 39.68 40.40 39.68 60,140 24,830 1.6
18/08/2020
39.68
 762,020 40.48 40.66 39.59 18,080 408,200 -17.6
17/08/2020
40.48
 230,300 40.80 40.80 40.22 5,010 150 0.2
14/08/2020
40.80
 584,630 41.77 41.82 40.71 19,600 150,270 -6.1
13/08/2020
41.77
 920,670 40.44 42.35 40.48 13,450 51,500 -1.8
12/08/2020
40.44
 333,050 40.26 40.71 40.04 1,050 6,900 -0.3
11/08/2020
40.26
 216,390 40.40 40.62 40.22 22,980 7,300 0.7
10/08/2020
40.40
 364,040 39.95 40.66 40.04 38,840 15,270 1.1
07/08/2020
39.95
 478,820 40.35 40.48 39.73 12,610 38,510 -1.2
06/08/2020
40.35
 446,440 40.93 40.93 40.17 51,620 6,070 2.1
05/08/2020
40.93
 848,700 40.31 41.11 39.59 279,130 62,190 10.0
04/08/2020
40.31
 741,900 38.44 40.93 39.24 105,770 20,340 3.9
03/08/2020
38.44
 766,120 35.95 38.44 35.95 109,590 39,110 2.9
31/07/2020
35.95
 875,290 36.12 36.57 34.88 178,890 81,330 3.9
30/07/2020
36.12
 413,760 35.68 36.48 35.95 119,900 93,790 1.1
29/07/2020
35.68
 595,950 37.28 37.28 35.23 52,070 212,970 -6.5
28/07/2020
37.28
 731,010 36.08 37.64 36.04 49,430 71,020 -0.9
27/07/2020
36.08
 1,074,090 38.79 38.79 36.08 74,850 165,930 -3.7
24/07/2020
38.79
 822,340 40.84 40.93 38.08 72,740 9,250 2.8
23/07/2020
40.84
 394,690 40.93 41.20 40.48 23,830 75,630 -2.4
22/07/2020
40.93
 641,900 41.55 42.00 40.88 29,750 86,130 -2.6
21/07/2020
41.55
 529,300 41.91 42.00 41.46 66,100 104,610 -1.8
20/07/2020
41.91
 499,110 43.02 43.06 41.91 72,460 167,880 -4.5
17/07/2020
43.02
 641,980 42.71 43.51 42.40 79,380 40,110 1.9
16/07/2020
42.71
 361,820 42.58 42.75 42.26 96,340 101,430 -0.2
15/07/2020
42.58
 611,470 42.31 42.80 42.35 280,900 182,230 4.7
14/07/2020
42.31
 352,890 42.26 42.44 41.86 154,640 25,610 6.1
13/07/2020
42.26
 435,230 42.62 43.02 42.26 124,930 71,800 2.6
10/07/2020
42.62
 561,640 42.49 43.29 42.17 117,760 42,210 3.6
09/07/2020
42.49
 444,710 42.00 42.62 42.00 18,090 34,410 -0.8
08/07/2020
42.00
 225,550 42.00 42.22 41.69 15,720 4,860 0.5
07/07/2020
42.00
 548,920 41.82 42.62 41.91 16,860 25,870 -0.4
06/07/2020
41.82
 435,550 41.37 42.26 41.20 37,310 62,540 -1.2
03/07/2020
41.37
 323,340 41.73 41.82 40.04 18,170 174,280 -7.2
02/07/2020
41.73
 474,710 40.88 42.26 40.80 7,720 89,030 -3.8
01/07/2020
40.88
 538,190 40.48 40.93 40.22 19,490 345,640 -14.9
30/06/2020
40.48
 422,070 40.71 41.42 40.04 21,410 103,310 -3.8
29/06/2020
40.71
 810,560 42.26 42.26 40.57 17,320 130,990 -5.2
26/06/2020
42.26
 272,160 42.71 42.98 42.26 3,680 27,000 -1.1
25/06/2020
42.71
 434,930 42.71 42.71 42.17 26,500 17,910 0.4
24/06/2020
42.71
 515,830 43.24 43.51 42.71 56,220 61,330 -0.2
23/06/2020
43.24
 526,810 43.60 43.95 42.80 71,180 117,060 -2.3
22/06/2020
43.60
 570,410 44.04 44.31 43.15 37,860 35,100 0.1
19/06/2020
44.04
 1,296,450 42.71 44.04 42.71 871,640 387,750 24.0
18/06/2020
42.71
 274,450 42.71 43.02 42.09 39,030 24,290 0.7
17/06/2020
42.71
 487,610 43.78 43.78 42.71 27,430 45,960 -0.9
16/06/2020
43.78
 641,350 42.00 43.78 42.35 201,380 19,970 8.8
15/06/2020
42.00
 1,240,270 42.98 44.00 40.93 197,570 178,420 1.0
12/06/2020
42.98
 1,764,620 43.78 43.78 41.37 89,680 360,930 -12.9
11/06/2020
43.78
 1,531,870 46.98 46.98 43.78 96,580 147,060 -2.6
10/06/2020
46.98
 1,128,810 46.62 47.16 45.73 146,740 106,160 2.2
09/06/2020
46.62
 2,255,000 45.02 47.16 45.29 203,970 225,620 -1.1
08/06/2020
45.02
 1,401,870 44.27 45.82 44.58 68,260 124,920 -2.9
05/06/2020
44.27
 669,340 44.35 44.35 43.69 43,370 180,970 -6.8
04/06/2020
44.35
 690,490 44.40 45.11 44.27 36,870 189,010 -7.6
03/06/2020
44.40
 1,059,760 44.40 44.76 43.95 29,760 445,500 -20.7
02/06/2020
44.40
 1,122,590 45.11 45.47 44.40 113,030 261,070 -7.5
01/06/2020
45.11
 710,180 44.44 45.56 44.58 49,330 48,200 0.1
29/05/2020
44.44
 865,840 44.84 44.84 44.22 40,200 163,180 -6.1
28/05/2020
44.84
 771,840 44.93 45.47 44.31 28,870 8,950 1.0
27/05/2020
44.93
 1,804,210 46.27 47.34 44.93 313,010 228,140 4.3
26/05/2020
46.27
 2,157,490 44.04 46.62 43.82 50,780 277,140 -11.3
25/05/2020
44.04
 618,230 43.73 44.27 43.60 17,570 93,520 -3.7
22/05/2020
43.73
 891,980 44.58 44.84 43.69 60,800 40,560 1.0
21/05/2020
44.58
 1,347,860 44.04 45.38 44.04 189,930 284,710 -4.8
20/05/2020
44.04
 873,620 43.24 44.49 42.98 28,430 164,040 -6.7
19/05/2020
43.24
 999,630 43.42 44.58 43.15 24,540 167,480 -7.0
18/05/2020
43.42
 619,780 42.93 43.78 42.71 30,920 138,790 -5.2
15/05/2020
42.93
 932,240 44.22 44.76 42.89 22,360 78,670 -2.8
14/05/2020
44.22
 963,990 44.93 45.38 44.04 17,500 200,620 -9.2
13/05/2020
44.93
 1,085,990 44.31 46.71 43.20 25,800 95,550 -3.6
12/05/2020
44.31
 1,471,180 42.84 44.49 42.26 27,300 474,460 -22.0
11/05/2020
42.84
 917,750 42.62 43.42 42.71 70,540 338,700 -12.9
08/05/2020
42.62
 1,646,520 41.77 43.95 41.82 35,060 192,390 -7.6
07/05/2020
41.77
 874,170 41.37 42.26 40.93 64,610 471,750 -19.1
06/05/2020
41.37
 587,550 40.04 41.37 39.59 38,730 307,480 -12.1
05/05/2020
40.04
 361,060 39.24 40.04 39.15 41,410 53,690 -0.5
04/05/2020
39.24
 449,700 41.11 41.33 39.24 4,710 120,620 -5.3
29/04/2020
41.11
 312,690 41.02 41.37 40.57 74,480 131,390 -2.6

Chính sách bảo mật | Điều khoản sử dụng |