Tập đoàn Bảo Việt (bvh)

62.40
-3.90
(-5.88%)
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
(2026-09-08) 		14.90 23.65% 22,600,000 -946,790 20.0
62.40
77.90
62.40
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
62.40
77.90
62.40
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
62.40
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
62.40
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
62.40
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
62.40
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
62.40
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
49.95
 623,000 49.16 50.39 49.16 7,300 17,400 -0.6
31/12/2021
49.16
 815,800 48.45 49.33 48.45 229,300 40,400 10.6
30/12/2021
48.37
 675,800 48.63 48.81 48.28 40,200 51,100 -0.6
29/12/2021
48.45
 830,900 48.98 49.07 48.28 225,600 82,000 7.9
28/12/2021
48.89
 663,000 49.16 49.24 48.72 28,600 73,100 -2.5
27/12/2021
49.24
 557,000 49.60 49.68 48.72 13,300 155,400 -8.0
24/12/2021
49.16
 898,700 48.45 49.33 48.02 0 0 0
23/12/2021
48.19
 1,201,300 49.60 49.77 48.19 37,100 51,200 -0.8
22/12/2021
49.60
 884,600 50.03 50.56 49.24 180,700 133,800 2.6
21/12/2021
50.03
 1,416,400 49.42 50.56 49.07 206,900 190,500 0.9
20/12/2021
49.68
 1,114,200 50.74 51.00 49.16 23,500 126,200 -5.8
17/12/2021
50.56
 739,300 50.91 51.35 50.47 4,200 191,300 -10.8
16/12/2021
50.91
 413,600 51.79 51.79 50.82 49,500 16,100 1.9
15/12/2021
51.09
 630,000 51.35 51.44 50.47 77,400 11,300 3.8
14/12/2021
51.35
 562,100 51.79 51.79 50.91 4,900 53,400 -2.8
13/12/2021
51.97
 655,500 51.97 52.40 51.44 35,200 58,400 -1.1
10/12/2021
51.61
 639,500 50.91 52.05 50.82 8,700 48,700 -2.3
09/12/2021
50.74
 741,800 50.65 51.00 50.30 29,300 15,600 0.8
08/12/2021
50.65
 581,500 51.26 51.44 50.56 21,900 19,500 0.1
07/12/2021
51.26
 665,900 50.74 51.35 50.47 34,800 19,100 0.9
06/12/2021
50.47
 1,623,800 50.74 51.26 48.54 568,000 19,000 31.7
03/12/2021
50.74
 1,675,000 53.63 53.63 50.74 19,000 208,500 -11.3
02/12/2021
53.19
 611,300 53.63 53.98 53.19 15,000 18,300 -0.2
01/12/2021
53.63
 1,262,900 53.72 53.98 52.84 12,000 234,000 -13.5
30/11/2021
53.55
 1,345,100 54.77 55.13 53.11 43,700 244,900 -12.4
29/11/2021
54.42
 938,200 53.81 55.13 53.55 302,900 135,800 10.6
26/11/2021
54.60
 1,086,700 55.74 55.74 53.98 54,000 40,800 0.8
25/11/2021
55.39
 1,301,100 55.21 56.53 55.21 70,700 46,300 1.5
24/11/2021
55.13
 1,037,500 54.86 55.13 54.25 26,500 18,600 0.5
23/11/2021
54.77
 1,080,800 52.49 54.77 52.49 11,400 44,400 -2.0
22/11/2021
52.84
 1,678,800 53.19 53.98 51.79 57,100 230,100 -10.5
19/11/2021
53.63
 3,553,500 56.09 56.35 52.49 49,300 324,700 -17.2
18/11/2021
56.35
 1,075,800 56.44 56.79 55.74 16,000 92,000 -4.9
17/11/2021
56.35
 963,200 57.32 57.50 56.35 85,900 30,500 3.6
16/11/2021
56.71
 2,630,200 55.30 58.11 55.13 104,400 180,000 -5.0
15/11/2021
55.04
 1,172,200 56.53 56.53 54.86 56,000 15,300 2.6
12/11/2021
55.13
 1,434,700 55.30 55.65 54.60 75,100 30,200 2.8
11/11/2021
55.48
 1,274,000 56.44 56.62 54.95 32,600 37,700 -0.3
10/11/2021
56.62
 1,093,400 56.79 57.14 56.00 0 0 0
09/11/2021
56.88
 2,081,700 55.83 58.11 55.83 5,700 407,700 -26.2
08/11/2021: Cổ tức tiền mặt tỉ lệ: 8.985%
08/11/2021
55.74
 868,700 56.18 56.44 55.39 28,800 107,600 -5.0
05/11/2021
55.39
 993,300 55.13 55.82 54.96 0 0 0
04/11/2021
54.96
 992,700 55.39 56.00 54.96 24,500 110,000 -4.9
03/11/2021
54.96
 1,823,100 56.08 56.60 54.96 121,200 217,300 -6.1
02/11/2021
56.08
 1,515,700 55.48 56.08 55.22 54,200 20,900 2.1
01/11/2021
55.48
 1,777,400 56.00 56.95 55.39 113,600 55,300 3.8
29/10/2021
56.00
 1,712,800 57.03 57.12 55.91 84,300 131,700 -3.1
28/10/2021
56.77
 2,031,200 56.17 57.21 55.39 14,300 87,600 -4.8
27/10/2021
56.17
 1,389,800 55.65 56.77 55.30 11,000 13,500 -0.2
26/10/2021
55.65
 2,025,500 56.60 57.55 55.39 190,400 270,800 -5.2
25/10/2021
55.82
 4,464,000 53.83 55.82 53.66 326,800 251,100 4.8
22/10/2021
52.19
 921,200 51.93 52.62 51.67 21,500 16,600 0.3
21/10/2021
51.93
 746,000 52.36 52.71 51.67 2,900 39,400 -2.2
20/10/2021
52.36
 1,080,800 53.14 53.49 51.67 20,200 28,200 -0.5
19/10/2021
53.14
 2,026,200 51.93 53.40 51.24 24,400 38,200 -0.8
18/10/2021
51.58
 1,436,700 51.67 52.62 51.06 52,500 59,000 -0.4
15/10/2021
51.76
 1,329,600 52.01 52.36 51.50 42,300 17,900 1.5
14/10/2021
51.84
 1,616,100 52.01 52.53 51.84 25,100 74,300 -3.0
13/10/2021
51.93
 1,563,600 53.31 53.57 51.93 10,400 29,700 -1.2
12/10/2021
53.57
 1,317,300 53.83 54.01 52.62 16,200 67,800 -3.2
11/10/2021
53.66
 1,537,400 53.23 53.66 52.36 12,800 18,800 0.2
08/10/2021
52.97
 1,688,100 53.66 54.35 52.62 255,800 103,300 9.4
07/10/2021
53.57
 2,304,900 52.45 54.09 52.45 10,400 104,300 -5.8
06/10/2021
52.79
 1,659,500 52.01 53.23 51.93 7,400 125,300 -7.2
05/10/2021
51.84
 1,146,900 51.67 52.27 51.41 10,300 103,700 -5.6
04/10/2021
51.50
 3,168,000 50.20 52.45 50.20 46,000 265,000 -13.1
01/10/2021
50.11
 1,245,400 50.20 50.63 49.68 1,021,250 1,057,750 -2.1
30/09/2021
50.54
 1,585,700 50.80 51.50 50.54 2,300 63,000 -3.6
29/09/2021
50.20
 1,067,500 50.54 51.06 49.85 10,100 44,400 -2.0
28/09/2021
50.80
 1,677,700 48.90 50.98 48.21 241,200 30,900 12.1
27/09/2021
48.90
 2,063,500 50.28 50.89 48.90 12,300 52,000 -2.3
24/09/2021
50.89
 1,588,700 50.20 51.41 49.85 39,200 61,200 -1.3
23/09/2021
50.02
 1,954,900 51.50 51.50 49.94 22,700 165,200 -8.3
22/09/2021
51.06
 4,575,300 48.47 51.15 48.47 94,600 564,300 -27.3
21/09/2021
48.21
 1,973,900 46.04 48.29 46.04 26,300 16,700 0.5
20/09/2021
46.65
 898,700 47.17 47.34 46.39 18,100 45,900 -1.5
17/09/2021
46.39
 2,249,200 46.82 48.21 46.39 122,600 1,528,700 -75.4
16/09/2021
47.17
 499,100 46.91 47.51 46.74 1,800 19,600 -1.0
15/09/2021
46.82
 829,000 46.74 46.82 45.87 27,200 135,200 -5.8
14/09/2021
46.74
 755,300 47.25 47.60 46.56 74,800 173,300 -5.3
13/09/2021
47.25
 950,400 48.47 48.47 47.25 27,600 300,200 -15.0
10/09/2021
48.47
 921,400 47.51 48.64 47.17 2,200 1,600 0.0
09/09/2021
47.51
 586,800 47.17 47.95 46.74 9,700 32,100 -1.2
08/09/2021
46.91
 1,200,700 47.86 47.95 46.74 14,500 236,800 -12.2
07/09/2021
47.86
 1,459,500 48.55 48.90 47.69 8,000 19,000 -0.6
06/09/2021
48.81
 845,100 49.25 49.50 48.73 81,900 32,000 2.8
01/09/2021
49.16
 1,249,800 49.59 49.59 48.90 283,300 315,800 -1.9
31/08/2021
49.33
 2,580,900 48.47 49.76 48.38 189,900 44,500 8.3
30/08/2021
47.60
 1,461,400 46.39 47.60 46.39 182,152 200,952 -1.0
27/08/2021
46.22
 656,900 45.09 46.39 45.00 79,600 6,400 3.9
26/08/2021
45.52
 591,400 45.78 46.56 45.44 25,000 15,000 0.5
25/08/2021
45.61
 336,100 45.52 45.87 45.09 54,700 54,400 0.0
24/08/2021
45.52
 765,100 45.00 45.52 44.66 220,200 7,500 11.1
23/08/2021
45.00
 1,178,300 46.04 46.04 45.00 377,700 7,200 19.5
20/08/2021
46.22
 1,584,200 47.60 47.86 44.92 101,100 60,000 2.2
19/08/2021
47.60
 779,400 47.51 47.77 47.17 4,000 50,600 -2.6
18/08/2021
47.34
 1,304,200 46.74 47.86 46.65 52,400 36,500 0.9
17/08/2021
46.39
 884,100 46.91 47.00 46.39 66,500 19,500 2.5
16/08/2021
46.91
 1,051,700 47.17 47.51 46.65 26,400 114,600 -4.8
13/08/2021
47.08
 828,900 47.77 47.77 46.65 27,200 144,900 -5.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc