Tập đoàn Bảo Việt (bvh)

44.25
0.05
(0.11%)
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)
02/02/2018
69.57
 466,310 68.01 70.18 66.11 303,460 219,040 6.7
01/02/2018
68.01
 550,700 71.05 72.78 66.80 356,440 353,520 0.3
31/01/2018
71.05
 458,860 74.25 75.81 71.05 285,930 240,800 3.8
30/01/2018
74.25
 470,270 70.35 74.25 69.31 309,250 119,420 15.7
29/01/2018
70.35
 699,600 72.35 74.51 70.18 491,570 502,690 -0.7
26/01/2018
72.35
 545,350 69.31 73.64 68.45 357,570 101,250 21.1
25/01/2018
69.31
 703,250 68.19 70.18 67.58 372,920 52,630 25.6
22/01/2018
68.19
 710,280 65.33 68.79 65.33 460,080 174,960 22.3
19/01/2018
65.33
 898,460 62.38 65.41 62.12 327,330 56,800 20.0
18/01/2018
62.38
 889,040 60.65 62.38 59.44 467,130 25,410 30.9
17/01/2018
60.65
 600,300 62.38 63.42 60.65 281,050 30,250 18.2
16/01/2018
62.38
 367,440 63.25 63.68 61.52 134,330 102,700 2.3
15/01/2018
63.25
 1,010,500 59.96 63.77 60.04 487,560 88,250 28.4
12/01/2018
59.96
 896,960 61.08 62.38 59.96 207,090 221,850 -1.0
11/01/2018
61.08
 647,510 61.00 61.52 59.78 206,050 181,330 1.8
10/01/2018
61.00
 679,730 61.77 62.81 60.65 248,650 243,500 0.4
09/01/2018
61.77
 1,452,300 58.40 61.77 58.14 321,730 515,390 -13.3
08/01/2018
58.40
 531,590 57.36 58.66 57.10 242,850 203,070 2.7
05/01/2018
57.36
 881,940 58.66 58.92 57.10 186,200 203,030 -1.1
04/01/2018
58.66
 428,800 58.05 59.35 57.70 177,610 35,390 9.6
03/01/2018
58.05
 463,220 59.09 59.44 57.79 97,830 34,400 4.3
02/01/2018
59.09
 786,420 56.58 59.44 56.40 299,410 69,580 15.4
29/12/2017
56.58
 742,300 58.74 58.74 56.58 59,730 37,640 1.5
28/12/2017
58.74
 603,660 57.53 58.92 56.32 312,450 12,510 20.0
27/12/2017
57.53
 680,940 57.18 57.88 55.54 129,670 50,310 5.2
26/12/2017
57.18
 774,890 56.75 57.44 56.06 189,200 14,090 11.5
25/12/2017
56.75
 1,288,690 53.46 56.75 53.46 220,910 192,270 2.0
22/12/2017
53.46
 667,430 52.42 53.54 52.42 155,100 156,380 -0.1
21/12/2017
52.42
 855,470 51.81 53.20 51.46 99,020 198,590 -6.0
20/12/2017
51.81
 500,250 52.07 53.46 51.72 121,230 146,490 -1.5
19/12/2017
52.07
 735,270 50.60 52.68 51.03 258,790 160,570 5.9
18/12/2017
50.60
 505,920 49.39 51.12 49.82 49,110 143,290 -5.5
15/12/2017
49.39
 468,940 49.56 50.25 49.04 51,220 192,420 -8.1
14/12/2017
49.56
 317,830 49.82 50.34 49.47 55,650 94,080 -2.2
13/12/2017
49.82
 353,770 49.82 50.08 48.52 259,610 210,280 2.8
12/12/2017
49.82
 1,239,200 50.68 51.38 47.22 230,810 410,040 -10.3
11/12/2017
50.68
 675,050 53.80 53.80 50.68 100,080 42,170 3.6
08/12/2017
53.80
 898,990 52.85 54.41 52.50 226,350 166,560 3.7
07/12/2017
52.85
 758,160 51.90 52.85 51.81 318,350 258,730 3.5
06/12/2017
51.90
 671,070 50.25 51.90 49.39 171,850 20,280 8.9
05/12/2017
50.25
 770,650 52.42 52.85 50.25 267,340 229,770 2.3
04/12/2017
52.42
 498,910 52.59 53.63 52.42 733,970 691,610 2.6
01/12/2017
52.59
 532,630 51.90 52.85 51.29 133,910 53,010 4.9
30/11/2017
51.90
 509,460 52.85 53.72 51.90 69,050 6,680 3.8
29/11/2017
52.85
 1,050,070 49.82 52.85 49.65 245,510 10,620 13.8
28/11/2017
49.82
 491,610 50.60 51.12 49.56 143,270 17,220 7.3
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

Chính sách bảo mật | Điều khoản sử dụng |