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
(2024-08-21) 		-1.80 -4.03% 10,995,600 319,431 14.0
42.70
46.30
43.10
2 tháng
(2024-07-22) 		-1.85 -4.13% 25,154,500 540,110 23.8
41.90
46.30
43.10
3 tháng
(2024-06-24) 		-1.60 -3.60% 41,891,400 920,670 41.0
41.90
47.60
43.10
6 tháng
(2024-03-25) 		0.10 0.23% 82,654,800 180,901 7.7
38.50
47.60
43.10
12 tháng
(2023-09-26) 		1.90 4.62% 132,630,500 1,056,820 46.7
37.98
47.60
43.10
24 tháng
(2022-10-03) 		-2.70 -5.92% 297,491,900 3,299,369 177.0
37.98
49.99
43.10
36 tháng
(2021-10-06) 		-12.17 -22.10% 633,967,900 1,604,499 52.0
37.98
61.16
43.10
60 tháng
(2019-10-17) 		-19.68 -31.44% 1,039,444,340 -19,526,951 -1,061.8
28.74
66
43.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
74.51
 143,890 74.25 74.51 74.25 93,190 22,310 6.0
10/07/2019
74.25
 284,930 73.20 74.34 73.11 140,670 43,090 8.2
09/07/2019
73.20
 188,400 72.76 73.20 72.67 128,770 29,290 8.3
08/07/2019
72.76
 199,930 72.76 73.02 72.41 137,460 7,090 10.8
05/07/2019
72.76
 106,450 72.58 73.02 71.97 57,460 5,420 4.3
04/07/2019
72.58
 167,950 72.58 73.02 72.14 60,200 38,860 1.8
03/07/2019
72.58
 440,630 71.35 72.58 71.09 44,270 55,250 -0.9
02/07/2019
71.35
 168,710 71.18 71.44 70.92 63,470 19,040 3.6
01/07/2019
71.18
 188,730 70.92 71.27 70.48 96,660 23,380 5.9
28/06/2019
70.92
 130,010 71.00 71.09 70.48 97,640 5,190 7.5
27/06/2019
71.00
 251,800 70.92 71.88 70.74 93,910 10,570 6.8
26/06/2019
70.92
 481,930 70.30 70.92 69.77 342,920 108,780 18.8
25/06/2019
70.30
 261,160 70.48 70.56 70.13 167,920 122,750 3.6
24/06/2019
70.48
 566,940 69.77 70.65 68.90 442,960 118,570 26.0
21/06/2019
69.77
 483,210 70.56 70.56 69.77 417,140 177,020 19.1
20/06/2019
70.56
 389,260 70.04 70.56 69.77 204,930 67,500 11.0
19/06/2019
70.04
 180,940 70.65 70.65 69.77 182,000 103,470 6.3
18/06/2019
70.65
 378,680 70.65 70.74 69.77 342,140 85,250 20.6
17/06/2019
70.65
 259,530 70.21 70.65 69.34 220,650 28,980 15.3
14/06/2019
70.21
 431,440 70.21 71.00 69.86 338,750 125,490 17.1
13/06/2019
70.21
 218,690 70.48 70.48 69.69 265,800 123,090 11.4
12/06/2019
70.48
 578,310 70.04 71.00 69.34 275,530 25,740 20.1
11/06/2019
70.04
 394,630 69.34 70.13 68.72 270,640 14,970 20.3
10/06/2019
69.34
 370,010 68.72 69.77 68.98 52,960 9,830 3.4
07/06/2019
68.72
 305,770 68.28 68.90 68.11 75,820 7,760 5.3
06/06/2019
68.28
 163,610 68.28 68.28 67.67 39,600 37,720 0.1
05/06/2019
68.28
 318,460 68.28 68.46 68.19 35,110 29,300 0.5
04/06/2019
68.28
 325,360 67.84 68.37 67.49 231,190 66,880 12.7
03/06/2019
67.84
 384,090 67.40 68.02 65.82 328,990 5,940 24.8
31/05/2019
67.40
 320,170 68.02 68.02 66.97 234,150 17,460 16.7
30/05/2019
68.02
 289,570 67.67 68.37 67.58 179,360 1,500 13.8
29/05/2019
67.67
 183,860 66.97 67.67 66.70 107,050 2,520 8.0
28/05/2019
66.97
 278,150 66.97 67.58 66.09 197,750 138,000 4.5
27/05/2019
66.97
 195,810 67.76 68.02 66.97 111,390 11,100 7.7
24/05/2019
67.76
 452,390 68.98 68.98 66.70 125,490 45,300 6.2
23/05/2019
68.98
 238,050 68.72 69.07 68.37 55,450 17,390 3.0
22/05/2019
68.72
 341,030 69.51 69.95 68.55 79,140 41,920 3.0
21/05/2019
69.51
 439,050 68.98 70.04 69.07 209,650 88,360 9.6
20/05/2019
68.98
 393,580 68.81 69.25 68.37 150,320 3,710 11.5
17/05/2019
68.81
 455,930 68.46 69.34 68.37 117,670 33,960 6.6
16/05/2019
68.46
 523,210 69.34 69.77 68.28 233,780 62,150 13.5
15/05/2019
69.34
 571,120 68.28 69.51 68.46 238,880 22,720 17.0
14/05/2019
68.28
 826,240 66.79 68.46 65.65 521,260 28,280 38.1
13/05/2019
66.79
 724,890 64.33 67.40 64.33 834,220 502,880 25.1
10/05/2019
64.33
 470,440 63.89 64.95 63.46 278,740 321,790 -3.1
09/05/2019
63.89
 1,060,210 65.82 65.82 63.19 438,680 301,920 10.1
08/05/2019
65.82
 518,130 67.58 68.02 65.56 310,760 314,900 -0.3
07/05/2019
67.58
 855,180 63.98 67.58 63.98 439,140 264,210 13.2
06/05/2019
63.98
 1,977,550 67.32 67.32 62.67 54,740 352,250 -21.1
03/05/2019
67.32
 86,250 72.32 72.32 67.32 22,440 18,940 0.3
02/05/2019
72.32
 164,290 77.76 77.76 72.32 32,500 0 2.7
26/04/2019
77.76
 90,340 78.46 78.46 76.71 27,050 59,100 -2.8
25/04/2019
78.46
 102,270 79.78 80.74 78.46 59,090 93,230 -3.1
24/04/2019
79.78
 16,560 80.57 80.74 79.78 13,950 9,710 0.4
23/04/2019
80.57
 30,600 79.25 80.57 78.11 26,510 21,930 0.4
22/04/2019
79.25
 22,920 80.31 80.31 78.99 10,960 16,460 -0.5
19/04/2019
80.31
 14,560 79.87 80.83 79.87 14,110 8,490 0.5
18/04/2019
79.87
 45,450 80.04 80.74 79.69 38,960 19,840 1.7
17/04/2019
80.04
 95,820 80.13 81.53 79.34 70,190 76,630 -0.6
16/04/2019
80.13
 40,520 81.01 81.01 78.99 28,770 31,360 -0.2
12/04/2019
81.01
 115,230 82.41 82.50 81.01 58,010 82,080 -2.2
11/04/2019
82.41
 46,900 82.94 82.94 82.15 38,540 41,530 -0.3
10/04/2019
82.94
 36,060 83.38 83.38 81.62 30,880 19,550 1.1
09/04/2019
83.38
 141,630 82.59 83.38 82.59 135,730 98,850 3.5
08/04/2019
82.59
 67,060 82.24 82.85 82.41 36,070 48,970 -1.2
05/04/2019
82.24
 21,140 82.50 82.59 82.24 11,970 12,400 -0.0
04/04/2019
82.50
 48,150 81.62 82.59 81.62 30,640 30,980 -0.0
03/04/2019
81.62
 109,810 82.76 83.29 81.18 43,470 84,850 -3.9
02/04/2019
82.76
 71,220 83.38 84.43 82.15 31,300 63,120 -3.0
01/04/2019
83.38
 75,410 83.38 84.26 82.50 24,700 66,190 -3.9
29/03/2019
83.38
 148,060 84.26 85.48 83.38 91,100 75,760 1.5
28/03/2019
84.26
 39,030 83.99 84.61 81.62 31,410 34,480 -0.3
27/03/2019
83.99
 47,500 83.03 84.69 83.20 42,540 24,700 1.7
26/03/2019
83.03
 75,260 83.82 84.08 83.03 50,330 67,910 -1.7
25/03/2019
83.82
 76,750 84.34 84.34 83.82 66,500 45,140 2.1
22/03/2019
84.34
 72,660 84.26 84.69 83.90 53,360 61,160 -0.7
21/03/2019
84.26
 81,670 85.66 86.19 84.26 45,660 24,900 2.0
20/03/2019
85.66
 219,060 83.64 85.92 83.64 184,090 166,480 1.7
19/03/2019
83.64
 203,310 83.38 84.26 83.11 176,210 109,700 6.3
18/03/2019
83.38
 122,480 84.52 85.13 83.38 55,510 83,520 -2.7
15/03/2019
84.52
 485,910 84.08 85.22 84.26 465,800 437,580 2.7
14/03/2019
84.08
 105,300 84.26 85.57 84.08 83,840 93,160 -0.9
13/03/2019
84.26
 158,480 84.08 85.13 84.17 104,210 137,880 -3.2
12/03/2019
84.08
 199,160 83.90 84.87 83.99 156,700 196,360 -3.8
11/03/2019
83.90
 92,780 83.73 84.34 83.73 111,900 142,050 -2.9
08/03/2019
83.73
 49,270 84.78 84.78 83.38 8,390 26,650 -1.7
07/03/2019
84.78
 92,910 86.01 86.45 84.69 64,150 74,490 -1.0
06/03/2019
86.01
 73,310 86.27 86.45 85.40 323,680 304,410 1.9
05/03/2019
86.27
 300,850 84.69 86.36 83.47 245,930 178,080 6.6
04/03/2019
84.69
 119,450 82.24 84.96 82.24 78,010 48,940 2.8
01/03/2019
82.24
 56,320 82.50 82.94 81.89 19,390 20,660 -0.1
28/02/2019
82.50
 153,040 83.55 84.08 82.15 134,220 97,630 3.5
27/02/2019
83.55
 74,070 81.80 83.82 81.89 62,520 19,070 4.1
26/02/2019
81.80
 114,570 83.29 84.17 81.62 74,710 137,510 -5.9
25/02/2019
83.29
 180,880 84.69 85.48 83.03 73,330 149,450 -7.3
22/02/2019
84.69
 147,330 83.73 85.92 83.38 48,990 97,950 -4.7
21/02/2019
83.73
 114,100 84.26 84.26 83.55 74,320 81,520 -0.7
20/02/2019
84.26
 88,130 82.68 84.69 82.50 65,240 52,700 1.2
19/02/2019
82.68
 30,770 81.62 83.29 81.71 13,910 10,450 0.3
18/02/2019
81.62
 91,670 83.82 84.96 80.92 23,630 75,020 -4.8

Chính sách bảo mật | Điều khoản sử dụng |