Tập đoàn Bảo Việt (bvh)

62.80
0.40
(0.64%)
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)
04/06/2020
42.52
 690,490 42.65 43.25 42.44 36,870 189,010 -7.6
03/06/2020
42.56
 1,059,760 42.65 42.91 42.14 29,760 445,500 -20.7
02/06/2020
42.56
 1,122,590 43.50 43.59 42.56 113,030 261,070 -7.5
01/06/2020
43.25
 710,180 42.74 43.67 42.74 49,330 48,200 0.1
29/05/2020
42.61
 865,840 42.82 42.99 42.39 40,200 163,180 -6.1
28/05/2020
42.99
 771,840 43.08 43.59 42.48 28,870 8,950 1.0
27/05/2020
43.08
 1,804,210 44.78 45.38 43.08 313,010 228,140 4.3
26/05/2020
44.36
 2,157,490 42.14 44.70 42.01 50,780 277,140 -11.3
25/05/2020
42.22
 618,230 41.97 42.44 41.80 17,570 93,520 -3.7
22/05/2020
41.92
 891,980 42.39 42.99 41.88 60,800 40,560 1.0
21/05/2020
42.74
 1,347,860 42.56 43.50 42.22 189,930 284,710 -4.8
20/05/2020
42.22
 873,620 41.41 42.65 41.20 28,430 164,040 -6.7
19/05/2020
41.46
 999,630 42.74 42.74 41.37 24,540 167,480 -7.0
18/05/2020
41.63
 619,780 41.37 41.97 40.94 30,920 138,790 -5.2
15/05/2020
41.16
 932,240 42.56 42.91 41.11 22,360 78,670 -2.8
14/05/2020
42.39
 963,990 42.22 43.50 42.22 17,500 200,620 -9.2
13/05/2020
43.08
 1,085,990 42.39 44.78 41.41 25,800 95,550 -3.6
12/05/2020
42.48
 1,471,180 40.86 42.65 40.52 27,300 474,460 -22.0
11/05/2020
41.07
 917,750 41.07 41.63 40.94 70,540 338,700 -9.9
08/05/2020
40.86
 1,646,520 40.09 42.14 40.09 35,060 192,390 -7.6
07/05/2020
40.05
 874,170 39.66 40.52 39.24 64,610 471,750 -19.1
06/05/2020
39.66
 587,550 38.56 39.66 37.96 38,730 307,480 -12.1
05/05/2020
38.38
 361,060 37.53 38.38 37.53 41,410 53,690 -0.5
04/05/2020
37.62
 449,700 39.24 39.62 37.62 4,710 120,620 -5.3
29/04/2020
39.41
 312,690 39.41 39.66 38.90 74,480 131,390 -2.6
28/04/2020
39.32
 433,680 39.49 40.01 38.47 112,730 108,800 0.2
27/04/2020
39.62
 287,510 40.94 40.94 39.62 18,740 89,980 -3.3
24/04/2020
40.09
 307,960 40.52 40.52 39.58 8,960 145,440 -6.4
23/04/2020
40.35
 607,220 40.86 41.24 40.09 25,410 134,130 -5.2
22/04/2020
40.09
 398,660 37.62 40.94 37.62 35,440 79,220 -2.0
21/04/2020
38.90
 608,330 40.09 40.60 38.90 24,250 58,960 -1.6
20/04/2020
40.82
 893,750 41.03 41.33 40.26 15,290 8,520 0.3
17/04/2020
41.33
 758,580 41.80 41.80 40.52 21,930 91,330 -3.3
16/04/2020
41.16
 448,560 41.37 41.46 40.26 33,660 58,820 -1.2
15/04/2020
41.46
 699,600 40.09 41.88 40.01 8,510 2,250 0.3
14/04/2020
39.41
 558,310 39.45 39.75 38.56 30,870 114,510 -3.9
13/04/2020
39.45
 688,640 40.09 40.60 39.15 59,640 33,640 1.2
10/04/2020
39.24
 750,810 40.09 41.03 38.85 33,390 173,660 -6.5
09/04/2020
40.26
 803,850 40.77 42.31 40.09 23,560 135,050 -5.5
08/04/2020
40.77
 993,810 39.24 42.22 38.21 61,330 78,520 -0.9
07/04/2020
40.77
 851,500 38.81 40.86 38.13 34,460 50,680 -0.8
06/04/2020
38.60
 1,131,900 36.17 38.60 36.12 32,910 204,330 -7.6
03/04/2020
36.08
 1,120,910 34.55 36.08 34.55 99,790 121,100 -0.9
01/04/2020
33.74
 640,300 31.56 33.74 31.48 40,630 34,650 0.2
31/03/2020
31.56
 805,060 30.71 32.16 30.45 65,030 119,660 -2.0
30/03/2020
30.71
 539,450 30.45 32.24 30.15 9,030 245,200 -8.4
27/03/2020
32.41
 891,510 34.12 34.80 32.41 109,290 179,900 -2.7
26/03/2020
33.69
 1,358,190 32.24 33.69 31.99 54,350 99,490 -1.8
25/03/2020
31.52
 572,360 31.09 31.52 30.88 11,040 221,110 -7.8
24/03/2020
29.47
 656,590 28.15 29.47 27.72 111,260 234,190 -4.2
23/03/2020
27.55
 719,140 29.85 29.85 27.55 39,540 263,830 -7.4
20/03/2020
29.60
 1,738,250 31.65 32.24 29.60 293,050 1,640,760 -48.3
19/03/2020
31.65
 410,470 33.10 33.10 31.39 16,630 227,190 -7.8
18/03/2020
33.27
 359,810 33.86 34.29 33.27 22,830 108,180 -3.4
17/03/2020
33.27
 259,670 33.27 34.12 31.13 43,010 44,420 0.0
16/03/2020
32.84
 256,330 34.55 34.97 32.84 32,200 118,850 -3.5
13/03/2020
34.50
 771,590 33.69 35.83 33.69 53,940 399,910 -13.7
12/03/2020
36.21
 333,240 36.51 38.38 36.21 23,950 134,370 -4.7
11/03/2020
38.90
 333,320 41.54 43.16 38.64 44,080 128,670 -4.0
10/03/2020
41.54
 379,820 41.20 44.36 40.73 39,500 251,650 -10.3
09/03/2020
43.76
 223,930 43.93 44.36 43.76 19,370 66,000 -2.4
06/03/2020
47.00
 140,150 46.91 47.34 46.57 32,260 69,470 -2.0
05/03/2020
47.09
 180,900 47.94 47.94 47.00 235,050 252,080 -0.9
04/03/2020
47.51
 98,150 47.51 47.51 46.91 20,890 12,590 0.5
03/03/2020
47.51
 134,260 47.34 47.60 46.83 48,300 40,260 0.5
02/03/2020
46.66
 150,220 46.83 47.34 46.66 80,300 132,630 -2.9
28/02/2020
46.83
 225,310 46.91 47.34 46.49 51,970 109,000 -3.1
27/02/2020
48.11
 240,770 47.43 48.11 46.57 208,070 357,090 -8.2
26/02/2020
47.34
 258,550 47.51 48.28 47.34 30,990 74,760 -2.4
25/02/2020
48.54
 98,010 47.34 48.54 47.34 10,570 14,730 -0.2
24/02/2020
47.77
 211,810 46.49 49.05 46.49 22,130 32,030 -0.6
21/02/2020
49.90
 369,290 49.05 51.01 49.05 18,910 64,990 -2.7
20/02/2020
49.05
 281,140 48.11 49.47 48.11 25,600 237,570 -12.1
19/02/2020
48.11
 159,970 47.85 48.62 47.34 11,770 141,660 -7.3
18/02/2020
47.85
 313,670 48.88 48.88 47.77 22,050 233,720 -11.9
17/02/2020
48.11
 178,000 48.62 49.05 48.11 37,250 54,070 -0.9
14/02/2020
48.62
 215,320 49.05 49.22 48.62 33,800 172,920 -8.0
13/02/2020
49.05
 145,610 49.73 49.73 48.88 28,430 92,100 -3.7
12/02/2020
49.05
 192,330 50.58 50.58 48.96 36,540 149,940 -6.6
11/02/2020
49.30
 210,080 49.05 49.47 48.88 105,940 169,060 -3.6
10/02/2020
49.05
 208,410 50.92 50.92 48.79 82,110 150,380 -3.9
07/02/2020
51.01
 158,980 50.84 51.01 49.99 98,380 52,770 2.7
06/02/2020
49.81
 176,570 49.47 49.81 48.71 63,990 57,030 0.4
05/02/2020
48.45
 298,760 47.68 48.71 47.60 214,810 157,010 3.3
04/02/2020
47.51
 312,880 47.00 48.62 47.00 195,130 167,040 1.6
03/02/2020
47.43
 270,730 47.43 49.64 46.66 73,290 82,480 -0.5
31/01/2020
50.16
 176,570 53.82 55.10 50.16 26,040 21,420 0.3
30/01/2020
53.82
 335,430 56.21 56.30 53.31 93,580 198,370 -6.7
22/01/2020
57.15
 156,250 55.70 57.15 55.62 61,970 51,120 0.7
21/01/2020
56.21
 119,020 56.13 56.21 55.62 41,830 79,540 -2.5
20/01/2020
55.79
 107,680 56.21 56.47 55.53 33,130 46,150 -0.8
17/01/2020
56.21
 131,930 56.38 56.38 56.04 66,300 40,150 1.7
16/01/2020
56.30
 157,100 56.13 56.55 56.13 109,990 72,900 2.4
15/01/2020
56.21
 92,440 56.64 56.64 55.70 61,700 44,510 1.1
14/01/2020
56.30
 171,640 56.72 57.15 55.44 36,030 86,210 -3.3
13/01/2020
56.89
 63,230 57.07 57.15 56.72 47,650 38,650 0.6
10/01/2020
57.15
 136,260 56.30 57.41 55.44 30,080 21,650 0.6
09/01/2020
55.53
 157,250 57.32 57.32 55.53 67,290 114,260 -3.1
08/01/2020
56.30
 163,230 57.07 57.07 56.04 9,070 27,370 -1.2
07/01/2020
57.58
 67,160 57.92 58.00 57.49 23,440 13,360 0.7

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