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)
27/11/2017
50.60
 747,450 49.91 51.38 49.99 76,430 5,410 4.2
24/11/2017
49.91
 877,510 49.56 49.91 48.69 184,900 282,110 -5.6
23/11/2017
49.56
 911,190 49.73 50.42 49.04 289,550 207,270 4.8
22/11/2017
49.73
 1,478,030 47.65 49.73 48.00 553,620 468,850 4.8
21/11/2017
47.65
 1,679,200 45.40 48.52 45.49 303,770 349,120 -2.5
20/11/2017
45.40
 322,050 45.49 45.92 45.05 48,110 129,090 -4.3
17/11/2017
45.49
 622,640 45.23 46.70 45.23 45,500 321,530 -14.6
16/11/2017
45.23
 386,170 45.49 45.57 44.79 63,900 54,940 0.5
15/11/2017
45.49
 269,160 46.01 46.01 45.40 106,500 68,670 2.0
14/11/2017
46.01
 307,850 45.83 46.44 45.75 59,450 88,650 -1.6
13/11/2017
45.83
 514,670 45.05 46.35 45.05 104,010 209,080 -5.6
10/11/2017
45.05
 398,450 44.71 45.66 44.62 75,850 139,310 -3.3
09/11/2017
44.71
 317,590 44.62 45.83 44.62 54,880 124,850 -3.6
08/11/2017
44.62
 287,410 44.45 44.88 44.45 129,020 112,640 0.8
07/11/2017
44.45
 193,570 44.27 44.88 44.27 43,540 67,160 -1.2
06/11/2017
44.27
 218,720 43.67 44.97 43.32 59,160 5,130 2.8
03/11/2017
43.67
 147,110 42.89 43.67 42.45 17,080 17,050 0.0
02/11/2017
42.89
 136,270 43.84 43.84 42.89 10,700 19,450 -0.4
01/11/2017
43.84
 305,020 43.32 44.10 42.80 109,190 143,920 -1.7
31/10/2017
43.32
 645,780 44.79 44.79 42.97 87,840 363,000 -13.9
30/10/2017
44.79
 322,400 45.92 47.05 44.79 30,710 201,560 -8.9
27/10/2017
45.92
 220,320 47.22 47.22 45.92 33,820 147,660 -6.0
26/10/2017
47.22
 183,450 47.13 47.48 46.61 64,920 1,700 3.4
25/10/2017
47.13
 122,460 46.53 47.31 46.53 43,080 59,800 -0.9
24/10/2017
46.53
 166,020 46.79 47.65 46.44 36,110 37,650 -0.1
23/10/2017
46.79
 306,530 47.65 47.65 46.61 31,810 34,670 -0.2
20/10/2017
47.65
 388,740 48.61 48.61 47.48 28,220 28,060 0.0
19/10/2017
48.61
 216,520 48.61 49.39 48.61 24,260 4,040 1.1
18/10/2017
48.61
 334,570 48.26 48.95 48.26 17,720 3,210 0.8
17/10/2017
48.26
 169,220 48.17 48.78 48.17 57,810 1,660 3.2
16/10/2017
48.17
 500,640 47.83 48.78 47.74 268,580 162,560 5.9
13/10/2017
47.83
 243,870 48.09 48.61 47.65 20,050 2,400 1.0
12/10/2017
48.09
 700,040 46.44 48.26 46.35 222,260 156,950 3.7
11/10/2017
46.44
 185,600 46.18 46.70 46.18 6,030 50,270 -2.4
10/10/2017
46.18
 133,130 46.01 46.53 45.92 20,900 43,780 -1.2
09/10/2017
46.01
 472,570 46.87 47.22 45.83 5,060 4,630 0.0
06/10/2017
46.87
 103,980 46.44 47.13 46.35 3,550 1,000 0.1
05/10/2017
46.44
 194,950 46.70 46.79 46.35 4,200 2,340 0.1
04/10/2017
46.70
 100,900 46.70 46.70 46.18 12,700 4,830 0.4
03/10/2017
46.70
 221,400 46.35 46.87 45.75 10 25,190 -1.3
02/10/2017
46.35
 237,690 47.65 48.00 46.09 39,180 73,340 -1.8
29/09/2017
47.65
 74,740 47.65 48.09 47.31 17,080 7,240 0.5
28/09/2017
47.65
 221,310 48.26 48.26 47.65 112,860 42,730 3.9
27/09/2017
48.26
 197,990 48.35 48.43 47.91 121,730 89,540 1.8
26/09/2017
48.35
 263,350 48.78 48.78 48.17 77,480 10,270 3.7
25/09/2017
48.78
 195,030 49.39 49.39 48.69 27,020 30,340 -0.2
22/09/2017
49.39
 73,620 49.30 49.39 49.13 10,460 5,720 0.3
21/09/2017
49.30
 436,530 48.95 49.65 48.95 13,820 44,130 -1.7
20/09/2017
48.95
 206,900 48.69 49.04 48.52 105,060 42,940 3.5
19/09/2017
48.69
 178,600 48.52 49.30 48.52 71,950 1,660 4.0
18/09/2017
48.52
 215,360 49.04 49.04 48.52 39,260 14,210 1.4
15/09/2017
49.04
 222,110 48.52 49.04 48.43 33,050 11,160 1.2
14/09/2017
48.52
 215,670 48.87 48.95 48.43 20,150 3,120 1.0
13/09/2017
48.87
 148,220 49.04 49.13 48.52 25,230 1,940 1.3
12/09/2017
49.04
 296,330 48.61 49.21 48.69 36,010 51,050 -0.8
11/09/2017
48.61
 730,550 47.74 49.56 47.74 40,090 34,500 0.3
08/09/2017
47.74
 300,590 47.22 48.00 47.22 21,260 20,050 0.1
07/09/2017
47.22
 154,830 47.22 47.48 47.13 43,450 26,000 1.0
06/09/2017
47.22
 177,080 47.39 47.65 47.22 51,910 90,300 -2.1
05/09/2017
47.39
 112,390 47.31 48.00 46.96 37,070 50 2.0
01/09/2017
47.31
 227,080 46.70 47.57 46.87 54,190 70 3.0
31/08/2017
46.70
 213,280 46.61 47.31 46.53 49,480 80,600 -1.7
30/08/2017
46.61
 155,700 46.79 46.96 45.92 52,680 0 2.8
29/08/2017
46.79
 348,250 46.87 47.39 46.70 20,220 137,030 -6.3
28/08/2017
46.87
 85,150 46.53 47.13 46.70 4,380 0 0.2
25/08/2017
46.53
 127,820 46.35 46.70 46.27 12,430 0 0.7
24/08/2017
46.35
 157,990 46.70 47.13 46.35 17,000 39,410 -1.2
23/08/2017
46.70
 284,170 46.61 47.31 46.61 167,680 194,600 -1.5
22/08/2017
46.61
 212,560 47.65 47.74 46.61 35,000 28,430 0.3
21/08/2017
47.65
 368,370 48.61 48.61 47.39 10,990 107,860 -5.4
18/08/2017
48.61
 195,000 48.69 48.78 48.43 81,420 35,900 2.6
17/08/2017
48.69
 197,450 49.04 49.13 48.52 63,000 29,500 1.9
16/08/2017
49.04
 237,440 48.95 49.04 48.52 78,310 48,900 1.7
15/08/2017
48.95
 222,280 48.95 49.30 48.95 106,940 33,730 4.1
14/08/2017
48.95
 245,140 48.52 48.95 48.52 75,680 104,140 -1.6
11/08/2017
48.52
 162,960 48.95 49.13 48.52 15,010 33,210 -1.0
10/08/2017
48.95
 205,180 48.61 49.13 48.52 8,820 10,030 -0.1
09/08/2017
48.61
 492,840 49.65 49.65 48.52 8,740 173,920 -9.3
08/08/2017
49.65
 365,140 49.99 50.25 49.39 13,390 10,200 0.2
07/08/2017
49.99
 233,170 49.65 50.51 49.73 15,020 21,000 -0.3
04/08/2017
49.65
 283,330 49.73 50.17 49.47 28,650 67,680 -2.2
03/08/2017
49.73
 302,900 50.42 50.42 49.65 1,240 11,400 -0.6
02/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2017
50.42
 351,760 50.08 50.86 50.08 112,990 35,270 4.5
01/08/2017
50.08
 267,790 50.33 50.93 49.91 73,790 370 4.3
31/07/2017
50.33
 1,029,790 49.06 50.59 49.91 38,950 55,860 -1.0
28/07/2017
49.06
 238,460 48.72 49.06 48.63 56,510 24,610 1.8
27/07/2017
48.72
 207,590 48.97 49.23 48.72 41,950 27,950 0.8
26/07/2017
48.97
 355,020 48.72 49.14 48.72 14,510 186,850 -9.9
25/07/2017
48.72
 197,620 48.80 48.97 48.38 33,100 71,000 -2.2
24/07/2017
48.80
 277,340 48.63 48.89 47.69 102,290 20,500 4.7
21/07/2017
48.63
 494,030 48.72 49.14 48.46 213,510 291,650 -4.5
20/07/2017
48.72
 230,930 48.80 49.23 48.55 42,520 20,000 1.3
19/07/2017
48.80
 820,160 49.48 49.91 48.72 44,840 414,410 -21.3
18/07/2017
49.48
 256,930 50.16 50.16 49.40 33,390 40,800 -0.4
17/07/2017
50.16
 520,880 51.36 51.53 49.82 99,370 70,720 1.7
14/07/2017
51.36
 624,160 51.10 51.61 50.84 106,770 50,000 3.4
13/07/2017
51.10
 855,300 50.50 51.44 50.25 71,110 58,660 0.7
12/07/2017
50.50
 576,740 49.91 51.10 49.65 3,170 30,500 -1.6
11/07/2017
49.91
 272,460 49.65 50.08 49.31 15,730 6,690 0.5
10/07/2017
49.65
 219,100 49.82 50.08 49.40 12,240 8,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |