Tập đoàn Bảo Việt (bvh)

44.30
0.10
(0.23%)
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)
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
07/11/2018
82.76
 11,550 82.06 84.17 81.27 8,220 6,280 0.2
06/11/2018
82.06
 44,440 81.53 82.50 81.27 21,340 19,780 0.1
05/11/2018
81.53
 86,550 84.08 84.08 81.18 11,670 23,300 -1.1
02/11/2018
84.08
 94,690 86.45 86.80 83.82 26,290 41,310 -1.4
01/11/2018
86.45
 277,060 86.10 86.54 85.75 236,060 80,750 15.3
31/10/2018
86.10
 273,050 84.61 86.89 84.26 212,420 60,580 14.9
30/10/2018
84.61
 229,710 83.11 84.69 80.31 147,880 114,830 3.2
29/10/2018
83.11
 144,560 82.06 83.11 80.74 127,100 99,520 2.6
26/10/2018
82.06
 141,820 81.53 82.06 78.90 63,990 115,970 -4.8
25/10/2018
81.53
 139,280 81.62 81.62 76.44 28,650 109,160 -7.4
24/10/2018
81.62
 84,930 80.74 81.62 78.55 5,020 56,210 -4.7
23/10/2018
80.74
 67,890 80.57 80.74 79.52 3,220 17,300 -1.3
22/10/2018
80.57
 29,130 80.74 81.53 80.22 19,270 13,470 0.5
19/10/2018
80.74
 67,550 80.92 81.27 79.43 18,770 49,050 -2.8
18/10/2018
80.92
 64,260 78.55 81.18 78.38 6,940 42,200 -3.2
17/10/2018
78.55
 44,560 78.46 79.34 78.46 30,530 13,080 1.6
16/10/2018
78.46
 57,750 78.99 78.99 77.32 12,160 46,760 -3.1
15/10/2018
78.99
 69,370 79.87 79.87 75.57 60,830 45,550 1.4
12/10/2018
79.87
 137,360 76.88 79.87 74.34 130,190 157,030 -2.3
11/10/2018
76.88
 193,090 80.74 80.74 75.13 91,250 164,440 -6.3
10/10/2018
80.74
 121,780 81.27 81.62 79.87 153,740 164,370 -1.0
09/10/2018
81.27
 20,800 81.71 83.82 81.27 2,340 10,440 -0.8
08/10/2018
81.71
 82,280 84.26 84.26 81.18 46,520 70,250 -2.2
05/10/2018
84.26
 26,760 83.82 85.13 83.73 5,370 16,890 -1.1
04/10/2018
83.82
 38,220 84.26 84.26 82.50 11,630 33,910 -2.1
03/10/2018
84.26
 10,110 84.26 85.57 83.55 760 500 0.0
02/10/2018
84.26
 69,440 85.13 86.01 84.26 44,470 45,670 -0.1
01/10/2018
85.13
 60,200 86.01 86.01 84.96 36,030 26,190 1.0
28/09/2018
86.01
 45,070 86.36 87.15 85.48 37,790 17,870 2.0
27/09/2018
86.36
 101,430 83.38 86.36 83.38 84,750 59,890 2.4
26/09/2018
83.38
 49,360 85.13 85.13 83.38 7,270 19,100 -1.1
25/09/2018
85.13
 24,830 85.75 85.75 82.50 3,660 1,780 0.2
24/09/2018
85.75
 11,960 85.75 86.45 85.13 5,650 2,910 0.3
21/09/2018
85.75
 266,280 86.01 86.89 84.69 238,600 231,680 0.7
20/09/2018
86.01
 44,550 85.57 86.01 83.03 27,930 22,980 0.5
19/09/2018
85.57
 89,870 85.13 86.01 81.62 57,880 66,350 -0.8
18/09/2018
85.13
 91,820 82.50 85.13 81.62 59,670 55,980 0.3
17/09/2018
82.50
 70,650 85.75 85.75 81.80 33,150 53,130 -1.9
14/09/2018
85.75
 59,810 86.89 86.89 85.48 36,120 38,200 -0.2
13/09/2018
86.89
 260,180 83.38 88.64 82.59 234,620 175,760 5.8
12/09/2018
83.38
 215,930 83.99 84.26 82.50 168,410 161,160 0.7
11/09/2018
83.99
 165,280 78.55 83.99 78.55 144,770 32,000 10.4
10/09/2018
78.55
 41,160 77.59 79.78 77.67 30,520 21,320 0.8
07/09/2018
77.59
 44,030 75.48 78.55 75.48 20,720 26,390 -0.5
06/09/2018
75.48
 142,290 77.67 77.76 75.39 70,810 110,000 -3.4
05/09/2018
77.67
 59,550 79.25 79.87 76.80 44,410 29,910 1.3
04/09/2018
79.25
 90,260 81.18 81.53 78.73 43,860 61,320 -1.6
31/08/2018
81.18
 115,500 80.39 81.97 80.39 71,310 27,550 4.0
30/08/2018
80.39
 23,980 79.96 80.74 79.87 16,470 6,980 0.9
29/08/2018
79.96
 86,860 79.78 80.31 79.17 71,130 51,840 1.8
28/08/2018
79.78
 63,100 79.78 80.13 78.99 45,480 23,980 2.0
27/08/2018
79.78
 121,260 77.32 79.78 77.41 97,780 24,770 6.6
24/08/2018
77.32
 163,000 79.87 80.31 77.32 101,030 100,330 0.1
23/08/2018
79.87
 219,700 76.80 80.39 75.92 188,370 86,160 9.1
22/08/2018
76.80
 216,960 73.28 76.80 73.72 128,160 58,190 6.1
21/08/2018
73.28
 44,010 73.72 73.72 72.58 14,090 2,940 0.9
20/08/2018
73.72
 100,990 73.90 74.07 73.02 76,060 24,990 4.3
17/08/2018
73.90
 156,220 71.88 74.16 71.62 123,020 48,680 6.2
16/08/2018
71.88
 90,740 70.74 71.88 68.90 13,390 36,810 -1.9
15/08/2018
70.74
 80,900 72.58 73.46 70.21 4,020 13,240 -0.7
14/08/2018
72.58
 42,550 72.85 73.64 72.41 8,180 6,680 0.1
13/08/2018
72.85
 127,080 74.16 74.16 71.53 41,430 42,940 -0.1
10/08/2018
74.16
 195,740 71.97 74.16 71.97 128,130 31,470 8.0
09/08/2018
71.97
 173,410 69.77 72.58 70.21 126,950 49,010 6.4
08/08/2018
69.77
 148,230 67.67 70.21 67.84 87,580 40,000 3.8
07/08/2018
67.67
 268,970 66.70 70.21 66.18 151,660 94,620 4.4
06/08/2018
66.70
 119,440 68.46 68.98 66.70 50,300 73,840 -1.8
03/08/2018
68.46
 139,050 66.70 68.81 66.70 77,530 14,540 4.9
02/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2018
66.70
 53,630 67.58 67.58 66.00 12,760 13,500 -0.1
01/08/2018
67.58
 98,080 67.67 68.53 66.71 33,440 10,850 1.8
31/07/2018
67.67
 200,730 64.98 68.45 64.98 62,260 23,540 3.0
30/07/2018
64.98
 101,720 64.03 65.76 64.29 24,510 540 1.8
27/07/2018
64.03
 47,650 64.11 64.98 63.51 11,900 3,040 0.7
26/07/2018
64.11
 70,180 64.98 64.98 63.68 28,970 4,140 1.8
25/07/2018
64.98
 212,940 64.11 65.67 63.68 100,950 1,780 7.4
24/07/2018
64.11
 94,220 63.85 64.89 63.42 55,220 19,990 2.6
23/07/2018
63.85
 115,550 61.52 64.98 63.25 21,710 16,060 0.4
20/07/2018
61.52
 374,000 65.41 66.71 61.52 31,260 66,860 -2.6
19/07/2018
65.41
 211,380 64.03 67.58 63.77 63,840 57,220 0.5
18/07/2018
64.03
 133,560 63.25 64.29 62.81 39,210 35,800 0.3
17/07/2018
63.25
 133,930 65.50 65.50 62.81 42,990 24,100 1.4
16/07/2018
65.50
 84,450 64.37 65.85 63.68 45,990 9,080 2.8
13/07/2018
64.37
 91,850 62.81 64.81 62.47 46,310 2,950 3.2
12/07/2018
62.81
 170,830 61.95 63.25 59.78 123,790 94,090 2.1
11/07/2018
61.95
 150,480 62.38 63.68 61.17 142,320 100,520 3.0
10/07/2018
62.38
 94,660 64.29 65.76 62.38 68,460 63,390 0.4
09/07/2018
64.29
 45,850 64.98 66.71 64.11 26,680 5,090 1.6
06/07/2018
64.98
 111,800 60.82 65.07 60.91 83,110 48,310 2.5
05/07/2018
60.82
 103,070 61.52 62.38 60.65 62,750 11,680 3.7
04/07/2018
61.52
 246,150 63.68 63.77 61.08 114,200 157,380 -3.1

Chính sách bảo mật | Điều khoản sử dụng |