Tập đoàn Bảo Việt (bvh)

43.10
0.20
(0.47%)
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
(2024-08-21) 		-1.80 -4.03% 10,995,600 319,431 14.0
42.70
46.30
43.10
2 tháng
(2024-07-22) 		-1.85 -4.13% 25,154,500 540,110 23.8
41.90
46.30
43.10
3 tháng
(2024-06-24) 		-1.60 -3.60% 41,891,400 920,670 41.0
41.90
47.60
43.10
6 tháng
(2024-03-25) 		0.10 0.23% 82,654,800 180,901 7.7
38.50
47.60
43.10
12 tháng
(2023-09-26) 		1.90 4.62% 132,630,500 1,056,820 46.7
37.98
47.60
43.10
24 tháng
(2022-10-03) 		-2.70 -5.92% 297,491,900 3,299,369 177.0
37.98
49.99
43.10
36 tháng
(2021-10-06) 		-12.17 -22.10% 633,967,900 1,604,499 52.0
37.98
61.16
43.10
60 tháng
(2019-10-17) 		-19.68 -31.44% 1,039,444,340 -19,526,951 -1,061.8
28.74
66
43.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
63.68
 122,740 66.71 67.67 63.68 67,030 31,180 2.7
02/07/2018
66.71
 128,870 70.44 71.83 65.85 52,000 50,850 0.1
29/06/2018
70.44
 61,050 70.79 71.48 68.88 38,220 11,050 2.2
28/06/2018
70.79
 65,050 72.17 72.69 70.79 23,020 4,050 1.6
27/06/2018
72.17
 58,030 72.78 74.08 71.48 48,330 17,830 2.6
26/06/2018
72.78
 56,020 75.12 75.12 71.13 16,570 38,540 -1.8
25/06/2018
75.12
 51,420 73.64 76.85 73.82 29,710 21,130 0.8
22/06/2018
73.64
 97,890 70.18 73.64 68.53 54,690 33,530 1.8
21/06/2018
70.18
 279,010 71.91 72.78 70.18 148,660 69,050 6.5
20/06/2018
71.91
 167,530 71.05 73.56 69.31 83,140 63,860 1.6
19/06/2018
71.05
 368,890 74.51 74.51 69.31 300,320 210,520 7.5
18/06/2018
74.51
 113,900 74.08 76.24 74.25 62,490 78,050 -1.3
15/06/2018
74.08
 266,020 75.38 77.98 74.08 63,180 252,940 -16.3
14/06/2018
75.38
 161,270 80.14 81.01 75.38 74,080 131,570 -5.1
13/06/2018
80.14
 51,520 80.92 81.44 79.28 25,050 32,050 -0.6
12/06/2018
80.92
 107,080 83.09 83.26 77.98 66,500 47,130 1.9
11/06/2018
83.09
 129,690 83.09 83.35 81.88 99,480 87,170 1.2
08/06/2018
83.09
 151,200 83.09 83.26 81.44 133,750 101,270 3.1
07/06/2018
83.09
 144,280 82.40 83.18 81.88 111,040 76,160 3.3
06/06/2018
82.40
 64,750 82.22 83.18 80.58 35,280 16,740 1.8
05/06/2018
82.22
 167,290 82.22 82.57 80.66 118,580 44,460 7.0
04/06/2018
82.22
 111,900 78.58 82.31 78.58 100,950 77,720 2.2
01/06/2018
78.58
 119,650 74.94 78.76 74.51 82,480 14,380 6.1
31/05/2018
74.94
 129,490 73.56 76.68 72.78 66,980 64,590 0.2
30/05/2018
73.56
 97,520 72.26 74.51 72.26 81,680 36,970 3.8
29/05/2018
72.26
 136,660 71.05 73.82 70.18 47,730 56,690 -0.7
28/05/2018
71.05
 180,550 74.51 75.38 70.35 119,580 78,830 3.5
25/05/2018
74.51
 216,540 74.51 76.50 74.08 180,110 121,050 5.1
24/05/2018
74.51
 230,600 75.38 77.98 73.64 255,060 208,750 4.1
23/05/2018
75.38
 213,130 72.78 75.38 72.78 111,050 120,040 -0.8
22/05/2018
72.78
 194,180 78.24 78.24 72.78 23,550 81,590 -4.9
21/05/2018
78.24
 260,300 84.04 84.04 78.24 106,270 178,660 -6.8
18/05/2018
84.04
 174,980 81.36 84.04 78.76 64,090 65,550 -0.1
17/05/2018
81.36
 136,410 85.17 88.37 81.36 35,890 72,240 -3.5
16/05/2018
85.17
 170,840 88.37 88.37 83.26 68,560 108,280 -3.9
15/05/2018
88.37
 245,240 83.09 88.89 84.04 109,740 93,110 1.6
14/05/2018
83.09
 168,220 81.44 83.18 81.27 74,210 121,380 -4.5
11/05/2018
81.44
 136,910 82.66 82.74 80.14 65,910 95,000 -2.7
10/05/2018
82.66
 238,180 81.44 83.61 81.44 193,070 121,090 6.9
09/05/2018
81.44
 237,490 83.61 83.70 81.01 158,650 178,070 -1.8
08/05/2018
83.61
 163,840 79.71 84.04 78.41 105,830 18,550 8.3
07/05/2018
79.71
 68,590 75.46 79.71 75.38 9,530 5,220 0.4
04/05/2018
75.46
 143,370 77.80 80.14 75.46 105,990 95,180 1.1
03/05/2018
77.80
 268,660 75.38 78.84 72.00 190,700 155,230 3.3
02/05/2018
75.38
 271,870 79.71 85.17 74.16 2,546,900 2,509,760 3.3

Chính sách bảo mật | Điều khoản sử dụng |