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)
22/03/2021
53.83
 1,133,700 54.52 54.61 53.75 35,900 65,400 -1.8
19/03/2021
52.79
 3,085,100 52.53 55.13 52.53 62,000 564,000 -30.6
18/03/2021
52.53
 958,800 52.36 52.62 51.84 7,500 273,400 -16.1
17/03/2021
51.58
 391,200 51.76 51.76 51.24 440 1,730 -0.8
16/03/2021
51.58
 379,700 52.01 52.27 51.24 23,200 47,400 -1.4
15/03/2021
52.01
 393,400 52.36 52.45 51.93 3,800 38,200 -2.1
12/03/2021
52.36
 675,600 52.62 53.14 51.93 1,700 15,940 -8.6
11/03/2021
52.36
 561,200 52.36 52.53 52.01 16,200 73,200 -3.4
10/03/2021
51.58
 464,200 51.06 51.93 50.63 19,300 152,300 -7.9
09/03/2021
50.98
 570,700 51.06 51.15 50.11 22,800 245,800 -13.1
08/03/2021
51.15
 784,000 51.06 52.01 51.06 2,400 410,000 -24.2
05/03/2021
51.06
 744,100 51.76 51.76 50.63 260 26,570 -15.6
04/03/2021
51.93
 491,000 53.57 53.57 51.50 37,300 77,600 -2.5
03/03/2021
53.05
 489,900 53.57 53.66 52.97 3,100 124,200 -7.5
02/03/2021
53.49
 996,300 54.52 54.52 53.23 3,110 21,650 -11.5
01/03/2021
53.49
 941,100 51.67 53.66 51.41 28,500 21,000 0.4
26/02/2021
51.15
 556,000 50.98 51.58 50.89 2,720 7,510 -2.8
25/02/2021
51.58
 676,100 51.93 52.36 51.06 6,020 6,000 0.0
24/02/2021
51.67
 603,300 52.71 52.97 51.32 920 3,740 -1.7
23/02/2021
52.36
 954,000 52.36 52.71 51.67 7,000 273,800 -16.1
22/02/2021
52.88
 585,300 53.23 53.40 52.36 10,400 73,700 -3.9
19/02/2021
53.23
 424,400 52.79 53.57 52.71 2,200 6,960 -2.9
18/02/2021
53.57
 803,300 53.75 53.75 52.36 1,680 7,680 -3.7
17/02/2021
53.57
 872,100 52.36 53.57 51.93 97,900 124,700 -1.6
09/02/2021
51.84
 743,300 49.68 51.84 49.33 325,600 74,000 15.1
08/02/2021
49.68
 914,200 49.68 52.79 48.55 1,150 8,800 -4.5
05/02/2021
51.93
 588,100 51.06 52.10 50.63 41,000 56,200 -0.9
04/02/2021
50.28
 922,900 51.84 51.84 50.28 4,860 51,250 -27.3
03/02/2021
50.63
 810,900 48.47 50.63 48.47 1,780 8,760 -3.9
02/02/2021
47.34
 573,400 47.00 48.03 45.26 4,490 2,340 1.2
01/02/2021
46.30
 1,216,900 49.25 49.76 46.22 80,100 959,500 -49.0
29/01/2021
48.90
 1,069,500 44.14 49.50 44.14 11,500 38,250 -15.2
28/01/2021
46.74
 1,256,500 47.17 49.33 46.74 10,780 14,750 -2.1
27/01/2021
50.20
 931,000 51.24 52.62 49.50 71,200 78,700 -0.4
26/01/2021
52.36
 1,166,900 55.22 55.39 51.93 3,070 23,900 -12.7
25/01/2021
55.39
 695,400 55.91 56.00 55.39 43,300 118,200 -4.8
22/01/2021
56.00
 685,900 57.12 57.29 55.39 3,880 8,060 -2.7
21/01/2021
56.86
 638,500 55.65 57.12 55.48 79,200 76,100 0.2
20/01/2021
55.65
 1,133,400 55.39 56.43 52.45 161,400 58,600 6.5
19/01/2021
56.26
 1,798,900 59.37 59.72 55.22 66,410 79,140 -8.4
18/01/2021
59.37
 1,008,300 60.06 60.32 59.03 2,340 4,760 -1.7
15/01/2021
60.06
 1,399,200 60.76 60.76 59.63 31,000 276,600 -17.0
14/01/2021
60.58
 710,400 60.93 61.28 59.03 1,710 12,470 -7.5
13/01/2021
60.93
 1,738,600 59.72 61.62 59.28 102,600 84,700 1.3
12/01/2021
59.03
 641,100 58.68 59.20 58.07 4,050 3,520 0.4
11/01/2021
58.94
 1,106,000 59.98 59.98 57.90 78,000 274,200 -13.3
08/01/2021
59.11
 1,639,800 58.68 59.72 58.51 87,800 253,900 -11.4
07/01/2021
57.99
 898,000 57.55 58.33 57.55 30,800 92,600 -4.1
06/01/2021
57.55
 1,472,400 57.55 58.68 57.12 8,750 29,740 -14.0
05/01/2021
57.12
 1,018,200 56.69 57.38 56.60 35,900 276,600 -15.9
04/01/2021
57.38
 1,192,300 57.99 58.42 56.77 34,480 32,180 1.6
31/12/2020
57.12
 1,317,310 56.26 57.81 55.39 116,610 20,100 6.3
30/12/2020
56.26
 1,719,280 56.26 58.68 55.82 24,061 27,503 -2.1
29/12/2020
57.99
 1,342,220 54.70 57.99 54.70 782,580 107,770 44.3
28/12/2020
55.39
 2,393,040 53.66 56.43 53.57 552,070 175,250 24.1
25/12/2020
53.57
 2,812,050 50.98 54.01 50.46 70,540 34,960 2.3
24/12/2020
50.54
 1,191,350 51.06 51.58 49.33 24,431 12,850 6.8
23/12/2020
50.72
 1,934,620 49.59 51.93 49.25 49,200 108,570 -3.4
22/12/2020
49.25
 871,000 49.42 49.68 49.16 34,500 199,570 -9.4
21/12/2020
49.42
 1,266,240 49.85 50.02 49.25 242,760 287,900 -2.5
18/12/2020
49.42
 1,271,560 49.33 49.94 48.99 84,620 589,140 -28.8
17/12/2020
49.33
 1,212,490 50.54 50.72 49.33 3,956 3,346 0.4
16/12/2020
50.72
 937,270 50.54 50.72 50.02 84,770 130,490 -2.7
15/12/2020
50.37
 1,522,230 50.72 51.41 50.20 2,408 40,821 -22.5
14/12/2020
50.72
 1,530,650 50.20 51.41 49.59 37,480 363,650 -18.9
11/12/2020
49.76
 1,161,870 49.07 49.76 48.47 41,870 355,580 -17.7
10/12/2020
49.07
 1,116,050 50.11 50.20 48.90 1,615 19,973 -10.5
09/12/2020
50.11
 1,283,610 49.85 50.63 49.59 271,290 98,380 10.0
08/12/2020
49.85
 1,601,980 48.90 50.37 48.81 34,880 104,410 -4.0
07/12/2020
48.47
 565,990 48.47 48.73 47.86 30,620 44,460 -0.8
04/12/2020
47.95
 545,990 48.99 49.16 47.86 13,170 92,270 -4.4
03/12/2020
48.81
 639,210 48.47 49.16 48.47 1,786 2,323 -0.3
02/12/2020
48.29
 686,600 47.77 48.29 47.51 57,290 19,910 2.1
01/12/2020
47.77
 992,550 46.48 48.03 46.48 250,280 170,350 4.4
30/11/2020
47.60
 974,780 48.38 48.90 47.60 61,900 362,130 -16.7
27/11/2020
48.29
 747,250 47.51 48.29 47.43 171,940 130,960 2.2
26/11/2020
47.25
 892,770 47.69 47.86 47.08 28,010 276,300 -13.6
25/11/2020
47.77
 844,330 48.38 48.90 47.60 12,720 22,320 -0.5
24/11/2020
48.29
 1,569,950 49.33 50.20 46.74 97,290 47,710 2.8
23/11/2020
49.16
 859,800 49.07 49.25 48.47 79,010 170,010 -5.1
20/11/2020
49.16
 460,010 49.50 49.59 48.99 5,470 11,810 -0.4
19/11/2020
49.25
 1,615,620 47.69 49.76 47.60 58,160 167,090 -6.1
18/11/2020
47.86
 1,049,940 47.34 48.21 47.08 74,450 68,210 0.4
17/11/2020
47.34
 590,000 47.00 47.51 46.48 61,370 72,020 -0.6
16/11/2020
46.74
 1,160,320 48.03 48.03 46.65 123,370 86,000 2.0
13/11/2020
47.77
 1,229,580 46.74 48.12 46.74 351,920 73,390 15.3
12/11/2020
46.74
 621,470 46.30 46.74 45.96 37,540 4,400 1.8
11/11/2020
46.13
 725,960 46.30 46.82 45.70 112,510 3,300 5.8
10/11/2020
46.30
 992,420 46.65 46.65 45.96 342,240 2,840 18.1
09/11/2020
45.78
 947,000 45.35 46.04 45.00 259,010 86,280 9.1
06/11/2020
45.00
 423,060 45.18 45.35 44.57 8,020 90,840 -4.3
05/11/2020
45.18
 477,620 45.52 46.13 45.18 196,630 38,810 8.3
04/11/2020
45.52
 691,310 45.00 45.87 44.49 61,900 35,670 1.4
03/11/2020
45.00
 759,870 44.57 45.18 44.31 158,100 24,550 6.9
02/11/2020
44.14
 404,520 43.71 44.31 42.49 36,230 12,730 1.2
30/10/2020
43.71
 737,940 43.97 43.97 42.80 68,060 137,620 -3.5
29/10/2020
43.45
 1,239,150 42.41 43.97 42.15 216,320 14,430 10.0
28/10/2020
42.84
 1,554,490 45.44 45.87 42.84 45,920 288,880 -12.6
27/10/2020
45.87
 960,170 46.30 46.91 45.52 785,960 736,690 2.6
26/10/2020
46.65
 1,570,570 48.29 48.90 46.65 173,770 34,290 7.7

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