Tập đoàn Bảo Việt (bvh)

44.20
0
(0%)
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
(2024-10-23) 		0.90 2.08% 6,696,200 -277,963 -12.1
42.95
45.75
44.20
2 tháng
(2024-09-23) 		0.40 0.91% 14,105,100 -412,663 -17.9
42.85
45.75
44.20
3 tháng
(2024-08-26) 		-1.60 -3.49% 22,682,700 -13,963 -0.9
42.70
45.80
44.20
6 tháng
(2024-05-27) 		-2.20 -4.74% 78,640,900 145,904 5.1
41.90
47.60
44.20
12 tháng
(2023-11-28) 		4.60 11.62% 132,716,400 -265,014 -8.8
38.50
47.60
44.20
24 tháng
(2022-12-05) 		-5.10 -10.35% 272,851,800 1,814,296 106.0
37.98
49.99
44.20
36 tháng
(2021-12-08) 		-8.63 -16.34% 580,240,000 2,654,565 121.6
37.98
61.16
44.20
60 tháng
(2019-12-19) 		-19.42 -30.52% 1,046,638,140 -19,785,775 -1,078.8
28.74
64.51
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |