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)
29/11/2019
62.55
 67,070 62.37 62.64 62.11 19,250 11,440 0.5
28/11/2019
62.37
 114,250 63.17 63.62 62.19 17,230 7,180 0.7
27/11/2019
63.17
 108,940 63.53 63.97 63.17 19,430 28,520 -0.6
26/11/2019
63.53
 121,720 64.15 64.42 63.53 58,970 57,700 0.1
25/11/2019
64.15
 112,070 63.08 64.24 63.08 65,950 12,900 3.8
22/11/2019
63.08
 135,120 62.73 63.80 62.64 60,400 35,720 1.8
21/11/2019
62.73
 195,650 64.15 64.15 62.73 5,740 30,050 -1.7
20/11/2019
64.15
 118,680 64.51 64.51 63.97 40,440 41,280 -0.1
19/11/2019
64.51
 179,930 64.95 64.95 64.42 106,680 129,510 -1.7
18/11/2019
64.95
 110,590 65.13 65.40 64.86 65,560 14,720 3.7
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
65.13
 118,990 64.51 65.75 64.69 14,550 6,230 0.6
14/11/2019
64.51
 105,870 64.07 64.60 63.72 18,110 14,630 0.3
13/11/2019
64.07
 194,320 64.77 64.95 63.72 12,460 11,490 0.1
12/11/2019
64.77
 136,550 64.60 64.95 64.07 24,340 39,990 -1.1
11/11/2019
64.60
 135,680 64.60 65.21 64.24 37,410 30,200 0.5
08/11/2019
64.60
 164,590 65.03 65.39 64.51 24,170 15,610 0.6
07/11/2019
65.03
 192,310 65.91 65.91 64.95 23,460 29,520 -0.4
06/11/2019
65.91
 201,360 66.00 66.18 65.56 77,770 14,510 4.8
05/11/2019
66.00
 365,140 64.95 66.26 64.77 159,680 31,930 9.6
04/11/2019
64.95
 232,940 64.95 65.56 64.60 12,950 11,080 0.1
01/11/2019
64.95
 410,880 63.28 65.03 63.28 75,850 97,880 -1.6
31/10/2019
63.28
 318,850 62.14 63.98 62.67 46,450 30,760 1.1
30/10/2019
62.14
 146,510 62.23 62.93 62.05 13,020 40,930 -2.0
29/10/2019
62.23
 99,310 62.31 62.49 62.14 259,930 265,610 -0.4
28/10/2019
62.31
 216,540 62.75 62.75 61.96 62,670 147,090 -6.0
25/10/2019
62.75
 73,560 62.05 62.84 62.05 21,340 17,830 0.3
24/10/2019
62.05
 84,560 62.14 62.31 61.88 133,380 133,140 0.0
23/10/2019
62.14
 76,080 61.88 62.67 61.79 230,770 227,600 0.2
22/10/2019
61.88
 124,850 62.14 62.14 61.61 26,100 8,250 1.3
21/10/2019
62.14
 101,280 62.67 62.84 61.88 32,390 44,710 -0.9
18/10/2019
62.67
 61,890 62.58 62.84 62.58 42,410 27,680 1.1
17/10/2019
62.58
 135,060 63.02 63.02 62.58 54,690 65,820 -0.8
16/10/2019
63.02
 104,680 62.84 63.19 62.75 57,200 33,590 1.7
15/10/2019
62.84
 106,480 63.19 63.37 62.75 39,770 46,670 -0.5
14/10/2019
63.19
 101,310 63.28 63.46 63.19 42,220 20,710 1.6
11/10/2019
63.28
 69,830 62.75 64.07 62.75 12,800 6,600 0.5
10/10/2019
62.75
 119,930 62.49 63.02 62.31 7,300 48,230 -2.9
09/10/2019
62.49
 108,940 63.10 63.10 62.14 180 28,970 -2.0
08/10/2019
63.10
 133,110 62.05 63.19 62.31 29,060 31,160 -0.2
07/10/2019
62.05
 377,380 63.89 64.07 62.05 16,810 138,230 -8.8
04/10/2019
63.89
 236,400 65.39 65.65 63.89 29,440 76,380 -3.4
03/10/2019
65.39
 145,590 65.65 65.65 64.16 870 6,600 -0.4
02/10/2019
65.65
 140,250 66.44 66.70 65.56 23,200 10,620 0.9
01/10/2019
66.44
 223,610 65.65 67.05 65.65 59,360 6,060 4.0
30/09/2019
65.65
 538,970 64.33 66.61 64.51 16,100 7,280 0.7
27/09/2019
64.33
 312,160 63.46 64.68 63.28 82,450 62,800 1.5
26/09/2019
63.46
 216,600 63.28 63.89 63.02 10,460 22,050 -0.8
25/09/2019
63.28
 285,900 64.24 64.24 63.28 6,150 42,430 -2.6
24/09/2019
64.24
 82,690 64.16 64.60 63.81 24,990 11,400 1.0
23/09/2019
64.16
 106,260 63.19 64.51 63.81 31,490 15,230 1.2
20/09/2019
63.19
 1,437,250 64.68 64.68 63.19 27,850 1,388,480 -98.3
19/09/2019
64.68
 115,760 64.68 64.95 64.24 37,420 27,160 0.8
18/09/2019
64.68
 79,090 64.33 64.86 64.33 22,600 17,760 0.4
17/09/2019
64.33
 99,630 64.77 64.86 64.33 29,850 54,210 -1.8
16/09/2019
64.77
 82,100 65.21 65.39 64.51 29,120 38,490 -0.7
13/09/2019
65.21
 95,610 64.86 65.47 64.33 17,750 1,370 1.2
12/09/2019
64.86
 86,800 63.37 65.39 63.37 12,800 2,390 0.8
11/09/2019
63.37
 142,170 63.46 63.98 63.10 27,450 121,450 -6.8
10/09/2019
63.46
 226,180 65.82 65.82 63.28 22,890 204,400 -13.3
09/09/2019
65.82
 54,720 66.26 66.26 65.56 13,610 38,250 -1.8
06/09/2019
66.26
 41,090 66.70 67.14 66.26 6,690 1,900 0.4
05/09/2019
66.70
 49,380 66.70 66.97 66.44 24,450 10,900 1.0
04/09/2019
66.70
 127,710 66.26 67.14 65.82 49,830 19,150 2.3
03/09/2019
66.26
 78,770 66.70 67.40 66.26 9,060 56,040 -3.6
30/08/2019
66.70
 64,770 66.70 67.58 66.70 13,690 11,440 0.2
29/08/2019
66.70
 166,240 67.76 67.76 66.70 9,780 83,340 -5.6
28/08/2019
67.76
 89,400 67.58 68.02 67.14 38,190 41,270 -0.2
27/08/2019
67.58
 107,890 68.28 68.28 67.58 44,020 59,260 -1.2
26/08/2019
68.28
 85,800 68.90 68.90 67.67 33,350 12,740 1.6
23/08/2019
68.90
 91,040 69.07 69.16 68.02 39,270 40,440 -0.1
22/08/2019
69.07
 144,600 68.28 70.04 68.46 48,570 38,290 0.8
21/08/2019
68.28
 85,620 67.58 68.28 67.49 840 21,720 -1.6
20/08/2019
67.58
 128,690 68.19 68.37 67.14 18,110 25,560 -0.6
19/08/2019
68.19
 42,400 67.67 68.37 67.40 9,630 17,110 -0.6
16/08/2019
67.67
 144,210 68.81 68.81 67.58 11,950 78,740 -5.2
15/08/2019
68.81
 92,830 68.90 68.90 67.40 2,270 17,510 -1.2
14/08/2019
68.90
 88,740 67.84 69.25 68.11 56,110 3,430 4.1
13/08/2019
67.84
 158,390 68.46 68.46 67.67 63,680 36,480 2.1
12/08/2019
68.46
 38,810 68.46 68.72 68.46 9,900 6,760 0.2
09/08/2019
68.46
 105,190 70.13 70.13 68.46 15,370 32,450 -1.4
08/08/2019
70.13
 193,150 66.26 70.21 66.26 94,700 48,320 3.7
07/08/2019
66.26
 100,880 67.58 68.72 65.91 17,470 44,320 -2.0
06/08/2019
67.58
 173,600 68.98 68.98 67.58 37,760 101,370 -4.9
05/08/2019
68.98
 359,980 72.85 72.85 68.63 109,240 305,280 -16.0
02/08/2019
72.85
 268,720 73.90 73.90 72.85 16,000 529,730 -42.7
01/08/2019
73.90
 147,320 73.72 74.60 73.37 9,160 89,890 -6.8
31/07/2019
73.72
 117,780 74.86 74.86 73.64 22,780 46,240 -2.0
30/07/2019
74.86
 153,390 75.04 75.13 74.34 47,940 17,110 2.6
29/07/2019
75.04
 151,520 74.95 75.30 74.16 82,920 41,530 3.5
26/07/2019
74.95
 225,070 74.43 75.22 74.25 107,750 57,280 4.3
25/07/2019
74.43
 170,270 74.78 74.78 73.90 105,490 104,420 0.1
24/07/2019
74.78
 127,290 73.90 74.78 73.64 41,500 23,440 1.5
23/07/2019
73.90
 157,410 75.30 75.48 73.90 54,180 57,620 -0.3
22/07/2019
75.30
 71,060 74.16 75.30 73.37 23,450 18,180 0.5
19/07/2019
74.16
 338,310 75.30 75.39 73.64 61,080 205,180 -12.2
18/07/2019
75.30
 372,910 77.23 77.23 75.30 242,310 205,610 3.2
17/07/2019
77.23
 441,090 75.83 77.76 75.22 316,520 113,760 17.8
16/07/2019
75.83
 204,330 73.99 75.83 73.28 165,240 26,510 11.8
15/07/2019
73.99
 163,750 74.51 74.69 72.85 141,340 18,270 10.4
12/07/2019
74.51
 192,430 74.51 75.13 74.51 92,920 16,330 6.5

Chính sách bảo mật | Điều khoản sử dụng |