Tập đoàn Bảo Việt (bvh)

62.40
0
(0%)
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)
23/10/2020
48.03
 1,487,560 47.34 48.38 47.00 273,230 200,830 4.1
22/10/2020
47.00
 1,581,840 44.49 47.08 44.14 194,580 178,130 1.0
21/10/2020
45.00
 1,321,570 46.74 46.74 45.00 43,230 205,790 -8.7
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
46.74
 980,240 47.34 47.86 45.78 106,320 166,900 -3.1
19/10/2020
47.34
 1,599,020 47.00 47.77 47.00 207,380 89,180 6.6
16/10/2020
45.98
 1,483,160 45.98 45.98 44.87 1,429,570 1,396,970 1.7
15/10/2020
46.06
 1,663,940 46.06 46.74 45.38 362,140 38,570 17.5
14/10/2020
46.40
 1,146,350 46.06 46.66 46.06 387,990 57,110 17.9
13/10/2020
45.81
 2,057,180 45.64 46.66 45.21 330,510 236,270 5.1
12/10/2020
45.12
 3,903,200 42.74 45.21 42.74 97,100 157,790 -3.2
09/10/2020
42.48
 440,560 42.35 42.82 42.05 260 2,570 -0.1
08/10/2020
42.52
 686,840 42.91 43.33 42.31 53,090 42,590 0.5
07/10/2020
42.52
 1,472,800 41.50 42.82 41.11 100,190 270 5.0
06/10/2020
41.50
 731,120 41.37 41.75 41.11 111,440 250 5.4
05/10/2020
40.94
 926,830 41.28 41.41 40.94 70,750 16,490 2.6
02/10/2020
41.37
 657,470 41.88 41.88 40.26 91,450 30,780 2.9
01/10/2020
41.67
 254,320 41.54 41.84 41.54 96,680 4,990 4.5
30/09/2020
41.54
 471,690 40.94 41.63 40.77 35,030 9,050 1.3
29/09/2020
40.94
 1,113,070 42.44 42.52 40.94 43,720 83,660 -2.0
28/09/2020
42.39
 538,880 42.48 42.91 42.05 77,170 102,690 -1.3
25/09/2020
42.22
 538,610 42.05 42.31 41.80 225,790 122,780 5.1
24/09/2020
42.05
 613,090 42.22 42.31 41.80 131,530 53,120 3.9
23/09/2020
42.52
 651,310 42.56 42.99 42.39 71,080 37,890 1.7
22/09/2020
42.56
 880,580 41.84 42.91 41.80 116,020 9,450 5.3
21/09/2020
42.18
 980,320 41.75 42.56 41.63 87,300 41,400 2.2
18/09/2020
41.54
 950,600 41.50 41.97 41.46 13,750 438,510 -20.7
17/09/2020
41.28
 521,720 40.94 41.28 40.94 34,410 32,940 0.1
16/09/2020
41.07
 362,290 40.94 41.11 40.90 11,690 22,540 -0.5
15/09/2020
40.99
 517,470 41.46 41.63 40.94 3,640 74,540 -3.4
14/09/2020
41.46
 546,410 40.69 42.22 40.69 5,940 19,770 -0.7
11/09/2020
40.65
 1,033,830 40.35 40.94 40.35 23,080 131,860 -5.2
10/09/2020
41.20
 1,823,420 42.22 42.65 41.11 8,560 151,800 -6.9
09/09/2020
42.05
 684,210 41.80 42.48 41.63 40,150 18,840 1.0
08/09/2020
42.56
 996,740 42.22 42.65 41.67 116,620 64,590 2.6
07/09/2020
41.84
 1,640,520 43.93 44.27 41.84 109,520 47,060 3.1
04/09/2020
43.76
 1,202,750 43.08 43.84 42.74 270,110 70,700 10.2
03/09/2020
44.10
 1,133,940 43.93 44.44 43.67 301,190 47,360 13.1
01/09/2020
43.93
 1,763,210 42.48 44.01 42.31 273,210 14,230 13.2
31/08/2020
42.56
 2,226,020 41.16 42.91 41.16 68,920 38,860 1.5
28/08/2020
40.99
 1,183,880 40.69 41.28 40.30 61,050 97,180 -1.7
27/08/2020
40.60
 585,730 40.60 40.77 40.26 98,110 13,500 4.0
26/08/2020
40.60
 548,640 40.43 40.86 40.26 73,150 16,460 2.7
25/08/2020
40.43
 1,069,560 40.52 41.11 40.39 7,350 37,620 -1.4
24/08/2020
40.01
 948,780 39.66 40.18 39.28 32,690 68,150 -1.6
21/08/2020
39.11
 438,610 38.64 39.20 38.64 52,500 21,340 1.4
20/08/2020
38.64
 378,780 38.81 39.07 38.17 35,480 30,780 0.2
19/08/2020
38.64
 348,070 38.04 38.73 38.04 60,140 24,830 1.6
18/08/2020
38.04
 762,020 38.81 38.98 37.96 18,080 408,200 -17.6
17/08/2020
38.81
 230,300 38.81 39.07 38.56 5,010 150 0.2
14/08/2020
39.11
 584,630 40.05 40.09 39.02 19,600 150,270 -6.1
13/08/2020
40.05
 920,670 38.81 40.60 38.81 13,450 51,500 -1.8
12/08/2020
38.77
 333,050 38.73 39.02 38.38 1,050 6,900 -0.3
11/08/2020
38.60
 216,390 38.81 38.94 38.56 22,980 7,300 0.7
10/08/2020
38.73
 364,040 38.38 38.98 38.38 38,840 15,270 1.1
07/08/2020
38.30
 478,820 38.81 38.81 38.09 12,610 38,510 -1.2
06/08/2020
38.68
 446,440 39.20 39.20 38.51 51,620 6,070 2.1
05/08/2020
39.24
 848,700 38.64 39.41 37.96 279,130 62,190 10.0
04/08/2020
38.64
 741,900 37.87 39.24 37.62 105,770 20,340 3.9
03/08/2020
36.85
 766,120 34.46 36.85 34.46 109,590 39,110 2.9
31/07/2020
34.46
 875,290 33.69 35.06 33.44 178,890 81,330 3.9
30/07/2020
34.63
 413,760 34.80 34.97 34.46 119,900 93,790 1.1
29/07/2020
34.21
 595,950 34.55 35.66 33.78 52,070 212,970 -6.5
28/07/2020
35.74
 731,010 34.55 36.08 34.55 49,430 71,020 -0.9
27/07/2020
34.59
 1,074,090 34.63 36.21 34.59 74,850 165,930 -3.7
24/07/2020
37.19
 822,340 39.07 39.24 36.51 72,740 9,250 2.8
23/07/2020
39.15
 394,690 39.24 39.49 38.81 23,830 75,630 -2.4
22/07/2020
39.24
 641,900 39.83 40.26 39.20 29,750 86,130 -2.6
21/07/2020
39.83
 529,300 40.26 40.26 39.75 66,100 104,610 -1.8
20/07/2020
40.18
 499,110 40.18 41.28 40.18 72,460 167,880 -4.5
17/07/2020
41.24
 641,980 40.94 41.71 40.65 79,380 40,110 1.9
16/07/2020
40.94
 361,820 40.90 40.99 40.52 96,340 101,430 -0.2
15/07/2020
40.82
 611,470 40.77 41.03 40.60 280,900 182,230 4.7
14/07/2020
40.56
 352,890 40.43 40.69 40.13 154,640 25,610 6.1
13/07/2020
40.52
 435,230 40.94 41.24 40.52 124,930 71,800 2.6
10/07/2020
40.86
 561,640 40.52 41.50 40.43 117,760 42,210 3.6
09/07/2020
40.73
 444,710 40.43 40.86 40.26 18,090 34,410 -0.8
08/07/2020
40.26
 225,550 40.18 40.47 39.96 15,720 4,860 0.5
07/07/2020
40.26
 548,920 40.26 40.86 40.18 16,860 25,870 -0.4
06/07/2020
40.09
 435,550 39.66 40.52 39.49 37,310 62,540 -1.2
03/07/2020
39.66
 323,340 39.75 40.09 38.38 18,170 174,280 -7.2
02/07/2020
40.01
 474,710 39.20 40.52 39.11 7,720 89,030 -3.8
01/07/2020
39.20
 538,190 39.24 39.24 38.56 19,490 345,640 -14.9
30/06/2020
38.81
 422,070 39.54 39.71 38.38 3,680 27,000 -1.1
29/06/2020
39.02
 810,560 39.24 40.09 38.90 3,680 27,000 -1.1
26/06/2020
40.52
 272,160 40.94 41.20 40.52 3,680 27,000 -1.1
25/06/2020
40.94
 434,930 40.52 40.94 40.43 26,500 17,910 0.4
24/06/2020
40.94
 515,830 41.46 41.71 40.94 56,220 61,330 -0.2
23/06/2020
41.46
 526,810 41.80 42.14 41.03 71,180 117,060 -2.3
22/06/2020
41.80
 570,410 42.22 42.48 41.37 37,860 35,100 0.1
19/06/2020
42.22
 1,296,450 40.94 42.22 40.94 871,640 387,750 24.0
18/06/2020
40.94
 274,450 40.77 41.24 40.35 39,030 24,290 0.7
17/06/2020
40.94
 487,610 41.97 41.97 40.94 27,430 45,960 -0.9
16/06/2020
41.97
 641,350 40.94 41.97 40.60 201,380 19,970 8.8
15/06/2020
40.26
 1,240,270 41.37 42.18 39.24 197,570 178,420 1.0
12/06/2020
41.20
 1,764,620 41.63 41.80 39.66 89,680 360,930 -12.9
11/06/2020
41.97
 1,531,870 44.78 44.95 41.97 96,580 147,060 -2.6
10/06/2020
45.04
 1,128,810 44.87 45.21 43.84 146,740 106,160 2.2
09/06/2020
44.70
 2,255,000 43.50 45.21 43.42 0 0 0
08/06/2020
43.16
 1,401,870 42.82 43.93 42.74 68,260 124,920 -2.9
05/06/2020
42.44
 669,340 42.52 42.52 41.88 43,370 180,970 -6.8

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