Tập đoàn Bảo Việt (bvh)

44.70
0.50
(1.13%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |