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)
28/04/2020
41.02
 433,680 41.33 41.73 40.13 112,730 108,800 0.2
27/04/2020
41.33
 287,510 41.82 42.71 41.33 18,740 89,980 -3.3
24/04/2020
41.82
 307,960 42.09 42.26 41.29 8,960 145,440 -6.4
23/04/2020
42.09
 607,220 41.82 43.02 41.82 25,410 134,130 -5.2
22/04/2020
41.82
 398,660 40.57 42.71 39.24 35,440 79,220 -2.0
21/04/2020
40.57
 608,330 42.58 42.58 40.57 24,250 58,960 -1.6
20/04/2020
42.58
 893,750 43.11 43.11 42.00 15,290 8,520 0.3
17/04/2020
43.11
 758,580 42.93 43.60 42.26 21,930 91,330 -3.3
16/04/2020
42.93
 448,560 43.24 43.24 42.00 33,660 58,820 -1.2
15/04/2020
43.24
 699,600 41.11 43.69 41.73 8,510 2,250 0.3
14/04/2020
41.11
 558,310 41.15 41.46 40.22 30,870 114,510 -3.9
13/04/2020
41.15
 688,640 40.93 42.35 40.84 59,640 33,640 1.2
10/04/2020
40.93
 750,810 42.00 42.80 40.53 33,390 173,660 -6.5
09/04/2020
42.00
 803,850 42.53 44.13 41.82 23,560 135,050 -5.5
08/04/2020
42.53
 993,810 42.53 44.04 39.86 61,330 78,520 -0.9
07/04/2020
42.53
 851,500 40.26 42.62 39.77 34,460 50,680 -0.8
06/04/2020
40.26
 1,131,900 37.64 40.26 37.68 32,910 204,330 -7.6
03/04/2020
37.64
 1,120,910 35.19 37.64 36.04 99,790 121,100 -0.9
01/04/2020
35.19
 640,300 32.92 35.19 32.83 40,630 34,650 0.2
31/03/2020
32.92
 805,060 32.03 33.54 31.76 65,030 119,660 -2.0
30/03/2020
32.03
 539,450 33.81 33.81 31.45 9,030 245,200 -8.4
27/03/2020
33.81
 891,510 35.15 36.30 33.81 109,290 179,900 -2.7
26/03/2020
35.15
 1,358,190 32.88 35.15 33.37 54,350 99,490 -1.8
25/03/2020
32.88
 572,360 30.74 32.88 32.21 11,040 221,110 -7.8
24/03/2020
30.74
 656,590 28.74 30.74 28.92 111,260 234,190 -4.2
23/03/2020
28.74
 719,140 30.87 31.14 28.74 39,540 263,830 -7.4
20/03/2020
30.87
 1,738,250 33.01 33.63 30.87 293,050 1,640,760 -48.3
19/03/2020
33.01
 410,470 34.70 34.70 32.74 22,830 108,180 -3.4
18/03/2020
34.70
 359,810 34.70 35.77 34.70 22,830 108,180 -3.4
17/03/2020
34.70
 259,670 34.26 35.59 32.48 43,010 44,420 -0.0
16/03/2020
34.26
 256,330 35.99 36.48 34.26 32,200 118,850 -3.5
13/03/2020
35.99
 771,590 37.77 37.77 35.15 53,940 399,910 -13.7
12/03/2020
37.77
 333,240 40.57 40.57 37.77 23,950 134,370 -4.7
11/03/2020
40.57
 333,320 43.33 45.02 40.31 44,080 128,670 -4.0
10/03/2020
43.33
 379,820 45.65 46.27 42.49 39,500 251,650 -10.3
09/03/2020
45.65
 223,930 49.03 49.03 45.65 19,370 66,000 -2.4
06/03/2020
49.03
 140,150 49.12 49.38 48.58 32,260 69,470 -2.0
05/03/2020
49.12
 180,900 49.56 50.00 49.03 235,050 252,080 -0.9
04/03/2020
49.56
 98,150 49.56 49.56 48.94 20,890 12,590 0.5
03/03/2020
49.56
 134,260 48.67 49.65 48.85 48,300 40,260 0.5
02/03/2020
48.67
 150,220 48.85 49.38 48.67 80,300 132,630 -2.9
28/02/2020
48.85
 225,310 50.18 50.18 48.49 51,970 109,000 -3.1
27/02/2020
50.18
 240,770 49.38 50.18 48.58 208,070 357,090 -8.4
26/02/2020
49.38
 258,550 50.63 50.63 49.38 30,990 74,760 -2.4
25/02/2020
50.63
 98,010 49.83 50.63 49.38 10,570 14,730 -0.2
24/02/2020
49.83
 211,810 52.05 52.05 48.49 22,130 32,030 -0.6
21/02/2020
52.05
 369,290 51.16 53.21 51.16 18,910 64,990 -2.7
20/02/2020
51.16
 281,140 50.18 51.61 50.18 25,600 237,570 -12.1
19/02/2020
50.18
 159,970 49.92 50.72 49.38 11,770 141,660 -7.3
18/02/2020
49.92
 313,670 50.18 50.98 49.83 22,050 233,720 -11.9
17/02/2020
50.18
 178,000 50.72 51.16 50.18 37,250 54,070 -0.9
14/02/2020
50.72
 215,320 51.16 51.34 50.72 33,800 172,920 -8.0
13/02/2020
51.16
 145,610 51.16 51.87 50.98 28,430 92,100 -3.7
12/02/2020
51.16
 192,330 51.43 52.76 51.07 36,540 149,940 -6.6
11/02/2020
51.43
 210,080 51.16 51.61 50.98 105,940 169,060 -3.6
10/02/2020
51.16
 208,410 53.21 53.21 50.89 82,110 150,380 -3.9
07/02/2020
53.21
 158,980 51.96 53.21 52.14 98,380 52,770 2.7
06/02/2020
51.96
 176,570 50.54 51.96 50.81 63,990 57,030 0.4
05/02/2020
50.54
 298,760 49.56 50.81 49.65 214,810 157,010 3.3
04/02/2020
49.56
 312,880 49.47 50.72 49.03 195,130 167,040 1.6
03/02/2020
49.47
 270,730 52.32 52.32 48.67 73,290 82,480 -0.5
31/01/2020
52.32
 176,570 56.14 57.48 52.32 26,040 21,420 0.3
30/01/2020
56.14
 335,430 59.61 59.61 55.61 93,580 198,370 -6.7
22/01/2020
59.61
 156,250 58.64 59.61 58.01 61,970 51,120 0.7
21/01/2020
58.64
 119,020 58.19 58.64 58.01 41,830 79,540 -2.5
20/01/2020
58.19
 107,680 58.64 58.90 57.92 33,130 46,150 -0.8
17/01/2020
58.64
 131,930 58.72 58.81 58.46 66,300 40,150 1.7
16/01/2020
58.72
 157,100 58.64 58.99 58.55 109,990 72,900 2.4
15/01/2020
58.64
 92,440 58.72 59.08 58.10 61,700 44,510 1.1
14/01/2020
58.72
 171,640 59.35 59.61 57.83 36,030 86,210 -3.3
13/01/2020
59.35
 63,230 59.61 59.61 59.17 47,650 38,650 0.6
10/01/2020
59.61
 136,260 57.92 59.88 57.83 30,080 21,650 0.6
09/01/2020
57.92
 157,250 58.72 59.79 57.92 67,290 114,260 -3.1
08/01/2020
58.72
 163,230 60.06 60.06 58.46 9,070 27,370 -1.2
07/01/2020
60.06
 67,160 60.15 60.50 59.97 23,440 13,360 0.7
06/01/2020
60.15
 129,160 61.04 61.04 60.15 46,370 31,830 1.0
03/01/2020
61.04
 59,290 61.39 61.75 60.95 20,660 9,700 0.8
02/01/2020
61.39
 87,010 61.04 61.84 61.04 45,300 34,480 0.8
31/12/2019
61.04
 85,290 61.75 62.73 61.04 41,140 9,070 2.2
30/12/2019
61.75
 137,330 61.22 61.84 60.95 91,640 14,340 5.3
27/12/2019
61.22
 126,510 60.50 62.19 60.42 102,090 89,070 0.9
26/12/2019
60.50
 182,140 61.13 61.13 60.06 46,140 88,890 -2.9
25/12/2019
61.13
 165,220 61.93 62.46 61.13 2,070 820 0.1
24/12/2019
61.93
 185,890 64.06 64.51 61.75 23,540 64,530 -2.9
23/12/2019
64.06
 325,140 64.51 65.22 64.06 317,300 303,580 1.0
20/12/2019
64.51
 957,620 63.62 65.49 63.62 896,520 791,600 7.7
19/12/2019
63.62
 193,310 64.95 66.20 63.62 60,550 58,120 0.2
18/12/2019
64.95
 292,770 64.24 66.38 63.71 207,540 123,940 6.1
17/12/2019
64.24
 378,650 64.69 66.20 64.24 235,600 140,430 7.0
16/12/2019
64.69
 434,040 60.50 64.69 60.50 218,560 111,440 7.7
13/12/2019
60.50
 137,540 60.50 60.77 59.61 13,800 80,710 -4.5
12/12/2019
60.50
 169,360 60.50 60.86 60.15 22,320 104,560 -5.6
11/12/2019
60.50
 91,410 60.24 60.95 60.06 28,820 39,730 -0.7
10/12/2019
60.24
 267,860 58.46 61.30 58.72 13,940 94,190 -5.4
09/12/2019
58.46
 120,840 58.55 58.72 58.19 61,710 74,000 -0.8
06/12/2019
58.55
 108,190 58.90 58.90 57.83 18,750 28,870 -0.7
05/12/2019
58.90
 105,160 59.44 60.24 58.72 20,120 51,980 -2.1
04/12/2019
59.44
 130,450 59.35 59.70 57.92 19,070 53,860 -2.3
03/12/2019
59.35
 199,420 60.95 61.22 59.17 33,550 68,360 -2.4
02/12/2019
60.95
 88,870 62.55 63.08 60.95 12,130 15,490 -0.2

Chính sách bảo mật | Điều khoản sử dụng |