Tập đoàn Bảo Việt (bvh)

45.15
1.25
(2.85%)
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
(2024-10-09) 		0.65 1.50% 5,993,800 -203,854 -8.9
42.95
45.15
45.15
2 tháng
(2024-09-09) 		-0.10 -0.23% 14,728,000 -119,613 -5.2
42.70
45.15
45.15
3 tháng
(2024-08-12) 		0.60 1.39% 25,952,800 -79,701 -3.2
42.70
46.30
45.15
6 tháng
(2024-05-13) 		3.45 8.53% 81,948,600 156,666 6.0
40.40
47.60
45.15
12 tháng
(2023-11-14) 		4.07 10.21% 132,026,100 -892,234 -34.6
38.50
47.60
45.15
24 tháng
(2022-11-21) 		0.22 0.51% 275,908,500 2,044,336 118.2
37.98
49.99
45.15
36 tháng
(2021-11-24) 		-13.60 -23.65% 587,631,600 2,632,045 122.5
37.98
61.16
45.15
60 tháng
(2019-12-05) 		-15 -25.47% 1,044,588,060 -19,978,285 -1,085.6
28.74
64.95
45.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
83.82
 88,230 84.52 85.75 83.38 37,330 56,120 -1.8
14/02/2019
84.52
 122,040 84.69 86.45 84.52 105,490 93,560 1.2
13/02/2019
84.69
 111,960 83.47 86.01 82.94 53,180 101,110 -4.6
12/02/2019
83.47
 77,860 83.82 83.82 83.38 40,240 54,810 -1.4
11/02/2019
83.82
 64,480 83.99 83.99 83.38 52,070 31,890 1.9
01/02/2019
83.99
 54,770 80.92 84.26 81.89 84,020 70,850 1.2
31/01/2019
80.92
 79,540 84.69 85.13 80.92 82,920 97,930 -1.4
30/01/2019
84.69
 125,610 82.85 84.96 79.52 81,200 68,160 1.5
29/01/2019
82.85
 51,580 81.71 82.85 80.83 50,490 12,690 3.5
28/01/2019
81.71
 39,180 80.66 82.41 80.74 34,750 17,600 1.6
25/01/2019
80.66
 21,490 79.25 80.74 79.25 19,810 3,360 1.5
24/01/2019
79.25
 33,490 79.25 80.31 78.99 30,880 20,490 0.9
23/01/2019
79.25
 47,870 78.99 80.66 78.99 40,310 38,470 0.2
22/01/2019
78.99
 57,790 80.74 81.10 78.99 37,520 40,470 -0.3
21/01/2019
80.74
 22,660 80.66 81.18 79.87 14,390 12,000 0.2
18/01/2019
80.66
 38,310 80.66 80.74 79.08 31,110 7,070 2.2
17/01/2019
80.66
 51,470 78.99 81.10 78.99 39,360 4,170 3.2
16/01/2019
78.99
 41,990 77.85 78.99 77.94 38,380 15,600 2.0
15/01/2019
77.85
 42,400 77.67 78.46 77.32 19,400 28,610 -0.8
14/01/2019
77.67
 26,560 79.34 79.34 77.23 7,460 10,530 -0.3
11/01/2019
79.34
 32,020 78.55 79.78 78.55 16,110 2,430 1.2
10/01/2019
78.55
 49,800 78.11 79.08 77.32 23,400 27,700 -0.4
09/01/2019
78.11
 100,610 77.41 78.99 75.48 59,590 41,530 1.7
08/01/2019
77.41
 36,610 77.76 77.76 77.23 26,540 12,570 1.2
07/01/2019
77.76
 92,970 77.76 79.69 76.97 54,670 50,180 0.4
04/01/2019
77.76
 96,940 78.29 78.29 75.48 105,850 140,290 -3.0
03/01/2019
78.29
 55,310 78.11 79.87 77.59 38,490 24,640 1.2
02/01/2019
78.11
 87,080 78.11 79.78 78.11 60,500 43,920 1.5
28/12/2018
78.11
 58,390 81.01 81.62 78.11 29,390 13,550 1.4
27/12/2018
81.01
 22,060 79.60 82.06 80.74 17,650 1,040 1.5
26/12/2018
79.60
 86,530 80.74 80.74 79.17 68,050 55,720 1.1
25/12/2018
80.74
 38,890 80.74 81.36 78.38 11,160 1,300 0.9
24/12/2018
80.74
 60,340 83.55 83.55 80.74 19,610 39,110 -1.8
21/12/2018
83.55
 120,930 81.89 83.55 80.74 96,030 34,930 5.8
20/12/2018
81.89
 76,800 79.87 82.50 79.87 44,870 52,320 -0.7
19/12/2018
79.87
 148,480 82.50 83.29 79.87 97,710 104,390 -0.6
18/12/2018
82.50
 140,910 86.54 86.54 81.80 40,050 61,720 -2.1
17/12/2018
86.54
 50,810 87.24 87.77 85.57 26,930 17,820 0.9
14/12/2018
87.24
 87,660 88.64 88.64 87.24 43,690 69,740 -2.6
13/12/2018
88.64
 76,620 89.52 89.52 88.64 54,830 84,540 -3.0
12/12/2018
89.52
 106,070 88.03 91.28 88.73 72,070 76,950 -0.5
11/12/2018
88.03
 72,940 89.35 89.35 87.33 41,800 50,380 -0.9
10/12/2018
89.35
 41,210 89.87 90.40 87.77 12,210 12,070 0.0
07/12/2018
89.87
 90,430 89.35 90.40 88.21 26,930 63,160 -3.7
06/12/2018
89.35
 70,600 89.96 89.96 88.47 46,010 49,920 -0.4
05/12/2018
89.96
 190,820 86.19 89.96 85.13 42,490 114,040 -7.2
04/12/2018
86.19
 62,390 85.40 86.54 85.48 3,760 39,780 -3.5
03/12/2018
85.40
 60,370 84.08 86.89 84.96 11,830 46,650 -3.4
30/11/2018
84.08
 257,850 83.38 89.17 83.38 112,590 174,390 -5.8
29/11/2018
83.38
 58,130 85.40 85.40 83.38 18,090 51,600 -3.2
28/11/2018
85.40
 34,180 85.66 85.66 84.26 26,360 27,910 -0.1
27/11/2018
85.66
 72,990 85.92 85.92 84.43 61,300 48,140 1.3
26/11/2018
85.92
 138,330 85.92 85.92 85.22 126,940 114,560 1.2
23/11/2018
85.92
 74,860 84.43 85.92 84.17 53,250 18,000 3.4
22/11/2018
84.43
 62,530 82.50 84.43 82.15 42,940 32,040 1.1
21/11/2018
82.50
 40,110 83.11 83.11 81.62 27,270 36,110 -0.8
20/11/2018
83.11
 53,000 83.38 83.47 81.62 22,390 46,280 -2.2
19/11/2018
83.38
 63,740 83.20 83.38 81.62 32,290 51,200 -1.8
16/11/2018
83.20
 41,790 82.50 84.17 82.50 24,920 32,110 -0.7
15/11/2018
82.50
 81,850 86.01 86.01 82.50 55,530 44,960 1.0
14/11/2018
86.01
 89,250 86.89 86.89 85.13 69,910 54,820 1.5
13/11/2018
86.89
 60,710 85.66 86.89 84.26 36,810 25,180 1.2
12/11/2018
85.66
 88,770 83.99 86.19 83.38 53,180 24,470 2.8
09/11/2018
83.99
 51,740 82.68 84.26 82.50 31,090 2,860 2.7
08/11/2018
82.68
 105,260 82.76 83.82 79.08 95,150 71,270 2.3

Chính sách bảo mật | Điều khoản sử dụng |