Tập đoàn Bảo Việt (bvh)

63.80
1.40
(2.24%)
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)
06/01/2020
57.66
 129,160 58.26 58.43 57.66 46,370 31,830 1.0
03/01/2020
58.52
 59,290 59.20 59.20 58.43 20,660 9,700 0.8
02/01/2020
58.86
 87,010 58.52 59.28 58.52 45,300 34,480 0.8
31/12/2019
58.52
 85,290 58.94 60.14 58.52 41,140 9,070 2.2
30/12/2019
59.20
 137,330 58.86 59.28 58.43 23,540 64,530 -2.9
27/12/2019
58.69
 126,510 57.92 59.62 57.92 102,090 89,070 0.9
26/12/2019
58.00
 182,140 58.52 58.60 57.58 46,140 88,890 -2.9
25/12/2019
58.60
 165,220 59.37 59.88 58.60 2,070 820 0.1
24/12/2019
59.37
 185,890 61.42 61.84 59.20 23,540 64,530 -2.9
23/12/2019
61.42
 325,140 61.84 62.52 61.42 317,300 303,580 1.0
20/12/2019
61.84
 957,620 60.99 62.78 60.99 896,520 791,600 7.7
19/12/2019
60.99
 193,310 63.21 63.46 60.99 60,550 58,120 0.2
18/12/2019
62.27
 292,770 61.59 63.63 61.07 207,540 123,940 6.1
17/12/2019
61.59
 378,650 62.70 63.46 61.59 235,600 140,430 7.0
16/12/2019
62.01
 434,040 58.52 62.01 58.00 218,560 111,440 7.7
13/12/2019
58.00
 137,540 58.00 58.26 57.15 13,800 80,710 -4.5
12/12/2019
58.00
 169,360 57.75 58.34 57.66 22,320 104,560 -5.6
11/12/2019
58.00
 91,410 58.09 58.43 57.58 28,820 39,730 -0.7
10/12/2019
57.75
 267,860 56.30 58.77 56.30 13,940 94,190 -5.4
09/12/2019
56.04
 120,840 56.30 56.30 55.79 61,710 74,000 -0.8
06/12/2019
56.13
 108,190 56.47 56.47 55.44 18,750 28,870 -0.7
05/12/2019
56.47
 105,160 56.98 57.75 56.30 20,120 51,980 -2.1
04/12/2019
56.98
 130,450 56.89 57.24 55.53 19,070 53,860 -2.3
03/12/2019
56.89
 199,420 58.09 58.69 56.72 33,550 68,360 -2.4
02/12/2019
58.43
 88,870 60.48 60.48 58.43 12,130 15,490 -0.2
29/11/2019
59.97
 67,070 59.79 60.05 59.54 19,250 11,440 0.5
28/11/2019
59.79
 114,250 60.39 60.99 59.62 17,230 7,180 0.7
27/11/2019
60.56
 108,940 60.90 61.33 60.56 19,430 28,520 -0.6
26/11/2019
60.90
 121,720 61.33 61.76 60.90 58,970 57,700 0.1
25/11/2019
61.50
 112,070 60.56 61.59 60.48 65,950 12,900 3.8
22/11/2019
60.48
 135,120 60.56 61.16 60.05 60,400 35,720 1.8
21/11/2019
60.14
 195,650 61.07 61.42 60.14 5,740 30,050 -1.7
20/11/2019
61.50
 118,680 61.59 61.67 61.33 40,440 41,280 -0.1
19/11/2019
61.84
 179,930 62.27 62.27 61.76 106,680 129,510 -1.7
18/11/2019
62.27
 110,590 62.27 62.70 62.18 65,560 14,720 3.7
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
62.44
 118,990 62.27 63.04 62.01 14,550 6,230 0.6
14/11/2019
61.84
 105,870 61.08 61.93 61.08 18,110 14,630 0.3
13/11/2019
61.42
 194,320 62.26 62.26 61.08 12,460 11,490 0.1
12/11/2019
62.09
 136,550 61.93 62.26 61.42 24,340 39,990 -1.1
11/11/2019
61.93
 135,680 61.93 62.52 61.59 37,410 30,200 0.5
08/11/2019
61.93
 164,590 62.60 62.68 61.84 24,170 15,610 0.6
07/11/2019
62.35
 192,310 63.19 63.19 62.26 23,460 29,520 -0.4
06/11/2019
63.19
 201,360 63.44 63.44 62.85 77,770 14,510 4.8
05/11/2019
63.27
 365,140 62.26 63.52 62.09 159,680 31,930 9.6
04/11/2019
62.26
 232,940 62.77 62.85 61.93 12,950 11,080 0.1
01/11/2019
62.26
 410,880 60.66 62.35 60.66 75,850 97,880 -1.6
31/10/2019
60.66
 318,850 60.16 61.34 60.08 46,450 30,760 1.1
30/10/2019
59.57
 146,510 59.65 60.33 59.49 13,020 40,930 -2.0
29/10/2019
59.65
 99,310 59.57 59.91 59.57 259,930 265,610 -0.4
28/10/2019
59.74
 216,540 60.08 60.08 59.40 62,670 147,090 -6.0
25/10/2019
60.16
 73,560 59.49 60.24 59.49 21,340 17,830 0.3
24/10/2019
59.49
 84,560 59.74 59.74 59.32 133,380 133,140 0.0
23/10/2019
59.57
 76,080 59.23 60.08 59.23 230,770 227,600 0.2
22/10/2019
59.32
 124,850 59.23 59.57 59.07 26,100 8,250 1.3
21/10/2019
59.57
 101,280 60.24 60.24 59.32 32,390 44,710 -0.9
18/10/2019
60.08
 61,890 59.99 60.24 59.99 42,410 27,680 1.1
17/10/2019
59.99
 135,060 60.24 60.41 59.99 54,690 65,820 -0.8
16/10/2019
60.41
 104,680 60.50 60.58 60.16 57,200 33,590 1.7
15/10/2019
60.24
 106,480 60.58 60.75 60.16 39,770 46,670 -0.5
14/10/2019
60.58
 101,310 60.83 60.83 60.58 42,220 20,710 1.6
11/10/2019
60.66
 69,830 60.16 61.42 60.16 12,800 6,600 0.5
10/10/2019
60.16
 119,930 59.74 60.41 59.74 7,300 48,230 -2.9
09/10/2019
59.91
 108,940 60.50 60.50 59.57 180 28,970 -2.0
08/10/2019
60.50
 133,110 59.74 60.58 59.74 29,060 31,160 -0.2
07/10/2019
59.49
 377,380 61.00 61.42 59.49 16,810 138,230 -8.8
04/10/2019
61.25
 236,400 62.94 62.94 61.25 29,440 76,380 -3.4
03/10/2019
62.68
 145,590 61.59 62.68 61.51 870 6,600 -0.4
02/10/2019
62.94
 140,250 63.52 63.95 62.85 23,200 10,620 0.9
01/10/2019
63.69
 223,610 62.94 64.28 62.94 59,360 6,060 4.0
30/09/2019
62.94
 538,970 61.84 63.86 61.84 16,100 7,280 0.7
27/09/2019
61.67
 312,160 61.00 62.01 60.66 82,450 62,800 1.5
26/09/2019
60.83
 216,600 60.83 61.25 60.41 10,460 22,050 -0.8
25/09/2019
60.66
 285,900 61.42 61.42 60.66 6,150 42,430 -2.6
24/09/2019
61.59
 82,690 61.51 61.93 61.17 24,990 11,400 1.0
23/09/2019
61.51
 106,260 61.17 61.84 61.17 31,490 15,230 1.2
20/09/2019
60.58
 1,437,250 61.67 61.84 60.58 27,850 1,388,480 -98.3
19/09/2019
62.01
 115,760 62.09 62.26 61.59 37,420 27,160 0.8
18/09/2019
62.01
 79,090 61.67 62.18 61.67 22,600 17,760 0.4
17/09/2019
61.67
 99,630 62.68 62.18 61.67 29,850 54,210 -1.8
16/09/2019
62.09
 82,100 62.68 62.68 61.84 29,120 38,490 -0.7
13/09/2019
62.52
 95,610 62.77 62.77 61.67 17,750 1,370 1.2
12/09/2019
62.18
 86,800 60.75 62.68 60.75 12,800 2,390 0.8
11/09/2019
60.75
 142,170 60.58 61.34 60.50 27,450 121,450 -6.8
10/09/2019
60.83
 226,180 63.10 63.10 60.66 22,890 204,400 -13.3
09/09/2019
63.10
 54,720 63.10 63.52 62.85 13,610 38,250 -1.8
06/09/2019
63.52
 41,090 63.95 64.37 63.52 6,690 1,900 0.4
05/09/2019
63.95
 49,380 63.86 64.20 63.69 24,450 10,900 1.0
04/09/2019
63.95
 127,710 63.36 64.37 63.10 49,830 19,150 2.3
03/09/2019
63.52
 78,770 64.62 64.62 63.52 9,060 56,040 -3.6
30/08/2019
63.95
 64,770 64.79 64.79 63.95 13,690 11,440 0.2
29/08/2019
63.95
 166,240 64.45 64.45 63.95 9,780 83,340 -5.6
28/08/2019
64.96
 89,400 64.79 65.21 64.37 38,190 41,270 -0.2
27/08/2019
64.79
 107,890 65.04 65.46 64.79 44,020 59,260 -1.2
26/08/2019
65.46
 85,800 65.04 65.63 64.87 33,350 12,740 1.6
23/08/2019
66.05
 91,040 66.30 66.30 65.21 39,270 40,440 -0.1
22/08/2019
66.22
 144,600 65.63 67.14 65.63 48,570 38,290 0.8
21/08/2019
65.46
 85,620 64.79 65.46 64.70 840 21,720 -1.6
20/08/2019
64.79
 128,690 65.54 65.54 64.37 18,110 25,560 -0.6
19/08/2019
65.38
 42,400 65.54 65.54 64.62 9,630 17,110 -0.6
16/08/2019
64.87
 144,210 65.63 65.63 64.79 11,950 78,740 -5.2

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