Tập đoàn Bảo Việt (bvh)

62.70
0.30
(0.48%)
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)
12/08/2021
47.86
 1,430,300 46.91 48.03 46.91 178,100 175,800 0.1
11/08/2021
46.91
 1,348,500 46.39 47.43 46.22 229,800 85,500 7.8
10/08/2021
46.22
 694,400 46.74 47.08 46.04 45,100 46,400 -0.1
09/08/2021
46.65
 736,800 46.04 46.91 45.96 74,700 25,300 2.7
06/08/2021
46.56
 1,125,800 46.30 46.74 45.61 350,500 18,600 17.8
05/08/2021
46.39
 659,800 46.22 46.48 45.96 54,300 500 2.9
04/08/2021
46.48
 1,162,100 45.87 46.74 45.61 137,500 3,700 7.2
03/08/2021
45.61
 711,900 45.52 46.30 45.44 95,900 29,500 3.5
02/08/2021
45.26
 981,300 44.74 45.78 44.31 39,900 15,600 1.3
30/07/2021
44.23
 960,300 43.62 44.57 43.62 2,090 1,050 0.5
29/07/2021
43.62
 427,200 43.71 43.88 43.45 18,300 11,500 0.3
28/07/2021
43.45
 320,800 43.27 44.14 43.27 120 1,600 -0.7
27/07/2021
43.71
 656,700 44.40 44.49 43.53 5,300 13,280 -4.0
26/07/2021
43.79
 488,800 42.93 44.05 42.84 119,400 43,300 3.8
23/07/2021
43.62
 1,060,900 43.79 44.57 43.62 29,600 19,970 4.9
22/07/2021
43.97
 621,400 42.93 44.14 42.75 86,800 4,000 4.2
21/07/2021
42.84
 372,300 43.19 43.27 42.62 25,000 57,100 -1.6
20/07/2021
43.19
 803,900 41.54 43.19 40.68 150,700 162,100 -0.4
19/07/2021
41.54
 1,039,700 43.19 43.53 41.54 11,330 17,930 -3.3
16/07/2021
44.14
 1,521,200 44.14 44.92 43.88 50,410 58,260 -4.0
15/07/2021
43.71
 886,900 42.84 43.71 42.84 15,580 41,400 -12.8
14/07/2021
43.27
 793,300 43.97 44.31 42.41 88,000 169,800 -4.1
13/07/2021
43.88
 914,200 43.97 44.49 42.84 17,500 18,900 -0.7
12/07/2021
43.53
 1,807,900 45.26 45.87 42.75 267,800 226,900 2.0
09/07/2021
45.96
 1,000,800 47.43 47.95 45.96 94,800 215,800 -6.6
08/07/2021
47.51
 1,036,200 47.25 48.73 47.08 8,530 43,270 -19.0
07/07/2021
47.17
 2,063,400 48.38 48.38 46.48 20,080 46,580 -14.3
06/07/2021
48.38
 2,888,400 50.28 50.89 48.38 13,870 18,860 -2.9
05/07/2021
50.37
 1,030,100 51.15 51.15 49.94 7,110 16,650 -5.5
02/07/2021
51.15
 959,500 51.50 51.84 50.72 2,950 18,660 -9.3
01/07/2021
51.06
 1,073,300 50.98 51.32 50.20 46,600 22,700 1.4
30/06/2021
50.54
 804,400 51.15 51.41 50.54 8,190 5,700 1.5
29/06/2021
51.15
 930,900 51.93 52.10 50.98 8,480 16,970 -5.0
28/06/2021
51.93
 1,030,400 51.06 52.19 50.54 3,410 2,640 0.5
25/06/2021
50.46
 1,040,900 50.20 50.63 49.42 8,710 17,430 -5.0
24/06/2021
50.20
 1,278,900 50.63 51.76 50.11 98,100 241,400 -8.3
23/06/2021
50.89
 1,583,600 52.36 52.36 50.20 13,800 246,800 -13.8
22/06/2021
51.84
 1,477,500 52.36 52.79 51.76 500 26,040 -15.4
21/06/2021
51.67
 1,610,800 52.79 52.79 51.24 26,900 239,800 -12.8
18/06/2021
52.79
 1,363,900 53.66 53.92 52.79 58,800 108,200 -3.0
17/06/2021
53.66
 1,926,300 51.32 53.66 51.15 30,480 25,710 2.9
16/06/2021
52.19
 1,462,800 52.79 53.23 51.93 87,100 281,200 -11.8
15/06/2021
52.97
 2,252,500 51.93 53.23 51.67 108,400 207,400 -5.9
14/06/2021
51.93
 3,394,700 50.63 52.53 50.20 14,790 15,170 -0.2
11/06/2021
49.59
 1,430,200 48.47 49.85 48.38 228,500 2,600 13.0
10/06/2021
48.03
 1,007,100 48.81 48.81 47.77 175,900 191,500 -0.8
09/06/2021
48.81
 1,088,500 48.99 49.07 47.60 6,650 24,450 -9.9
08/06/2021
49.33
 1,326,600 50.63 51.50 48.73 2,310 23,440 -12.3
07/06/2021
50.63
 2,320,700 49.76 51.50 49.50 50,900 828,700 -45.2
04/06/2021
49.42
 2,013,000 47.60 49.76 47.60 3,850 19,450 -8.8
03/06/2021
47.51
 823,800 46.74 48.03 46.56 70,000 158,900 -4.8
02/06/2021
46.39
 658,100 46.39 46.48 45.96 12,400 253,200 -12.8
01/06/2021
46.39
 680,900 46.82 47.17 46.22 67,600 126,300 -3.1
31/05/2021
46.82
 653,800 47.60 47.95 46.74 18,100 255,200 -12.8
28/05/2021
48.03
 499,300 48.55 48.55 47.77 66,900 179,300 -6.2
27/05/2021
48.55
 1,109,600 47.95 49.16 44.74 43,890 10,170 18.7
26/05/2021
48.03
 925,900 47.86 48.64 47.77 77,700 93,100 -0.9
25/05/2021
47.77
 939,400 47.00 48.29 46.91 319,900 70,700 13.7
24/05/2021
47.00
 461,100 47.34 47.43 46.74 9,880 4,100 3.1
21/05/2021
46.13
 826,800 45.61 47.51 45.09 124,900 41,300 4.5
20/05/2021
45.70
 1,023,200 46.04 46.22 45.00 10,300 42,000 -1.7
19/05/2021
46.04
 596,100 46.74 46.74 46.04 150 5,070 -2.6
18/05/2021
46.74
 663,200 47.25 47.43 46.56 215,500 246,800 -1.7
17/05/2021
47.25
 661,300 48.29 48.47 47.08 2,320 17,700 -8.4
14/05/2021
48.29
 947,900 48.38 48.81 47.95 52,630 21,540 17.4
13/05/2021
48.12
 828,000 48.47 48.90 47.95 16,280 28,620 -6.9
12/05/2021
49.16
 915,400 48.38 49.25 48.03 507,600 178,000 18.5
11/05/2021
48.47
 1,034,700 48.99 49.42 48.12 53,340 6,190 26.8
10/05/2021
48.55
 1,265,100 46.74 48.73 45.70 265,400 144,800 6.9
07/05/2021
46.91
 1,177,400 48.21 48.47 46.82 17,400 401,600 -21.0
06/05/2021
48.47
 719,300 48.73 49.76 48.12 9,800 107,200 -5.5
05/05/2021
48.73
 824,900 48.47 49.33 48.21 46,800 70,100 -1.3
04/05/2021
48.12
 1,157,300 48.47 48.73 47.69 5,860 28,390 -12.6
29/04/2021
49.59
 393,800 49.68 50.11 49.25 8,200 4,440 2.2
28/04/2021
49.68
 553,200 49.42 49.68 48.99 84,000 91,500 -0.4
27/04/2021
49.25
 590,900 49.68 49.76 48.90 8,120 1,970 3.5
26/04/2021
49.68
 895,000 51.15 51.15 49.33 7,370 14,720 -4.2
23/04/2021
51.06
 779,100 50.20 51.06 49.68 96,900 47,800 2.9
22/04/2021
50.20
 1,053,600 51.93 52.36 50.20 10,860 9,810 0.6
20/04/2021
51.93
 1,224,900 51.67 52.79 51.32 84,600 42,700 2.5
19/04/2021
51.50
 711,700 50.72 51.67 49.94 36,900 61,700 -1.4
16/04/2021
50.11
 1,365,000 51.06 51.93 49.76 40,400 280,500 -13.9
15/04/2021
51.50
 1,388,500 52.97 53.14 51.50 43,200 464,600 -25.2
14/04/2021
52.53
 1,345,100 52.01 52.53 51.67 9,050 19,240 -6.1
13/04/2021
52.62
 1,533,800 54.09 54.09 52.19 5,670 16,260 -6.4
12/04/2021
54.01
 1,036,800 54.35 54.35 53.23 66,100 43,300 1.4
09/04/2021
54.01
 551,500 53.66 54.52 53.49 6,230 4,090 1.3
08/04/2021
54.01
 713,300 55.04 55.13 53.66 4,890 6,850 -1.2
07/04/2021
54.87
 2,403,200 53.31 55.22 53.31 9,450 11,770 -1.5
06/04/2021
53.31
 938,700 52.36 53.66 52.19 3,660 6,860 -2.0
05/04/2021
52.53
 1,021,500 54.52 54.52 52.53 6,050 53,750 -29.1
02/04/2021
53.49
 1,382,400 53.23 54.18 52.97 70,600 69,400 0.1
01/04/2021
52.71
 1,192,800 51.84 52.79 51.50 70,700 30,500 2.4
31/03/2021
51.58
 571,200 51.76 52.01 51.15 37,200 305,300 -16.0
30/03/2021
51.93
 882,200 51.93 52.36 51.41 71,700 389,800 -19.1
29/03/2021
51.24
 522,800 51.06 51.32 50.63 29,600 28,600 0.1
26/03/2021
50.54
 788,600 51.24 51.50 49.33 2,780 7,140 -2.5
25/03/2021
51.41
 615,600 51.67 51.84 51.06 540 3,710 -1.9
24/03/2021
51.50
 1,152,100 52.19 52.97 50.89 5,140 6,140 -0.6
23/03/2021
53.40
 868,900 53.83 54.01 52.88 290 6,620 -3.9

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