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)
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
07/07/2017
49.82
 573,330 49.40 50.67 49.31 8,720 600 0.5
06/07/2017
49.40
 248,030 49.40 49.57 49.23 18,360 50,360 -1.9
05/07/2017
49.40
 154,730 49.06 49.40 49.06 3,870 1,350 0.1
04/07/2017
49.06
 102,910 49.48 49.65 48.97 1,050 440 0.0
03/07/2017
49.48
 388,500 48.97 49.91 48.97 56,260 147,270 -5.3
30/06/2017
48.97
 102,560 49.06 49.31 48.89 6,610 16,690 -0.6
29/06/2017
49.06
 241,630 49.06 49.31 48.80 66,260 0 3.8
28/06/2017
49.06
 222,040 48.80 49.06 48.72 98,020 0 5.6
27/06/2017
48.80
 405,630 49.31 49.40 48.80 78,380 2,270 4.4
26/06/2017
49.31
 150,090 49.48 49.57 49.23 17,840 200 1.0
23/06/2017
49.48
 315,170 49.23 49.48 48.89 19,620 1,000 1.1
22/06/2017
49.23
 205,030 49.40 49.99 49.23 51,390 14,380 2.2
21/06/2017
49.40
 473,280 49.91 49.91 49.23 37,070 8,000 1.7
20/06/2017
49.91
 149,560 50.25 50.59 49.91 45,580 4,820 2.4
19/06/2017
50.25
 316,550 49.48 50.42 49.91 76,060 99,500 -1.4
16/06/2017
49.48
 2,053,690 49.91 49.99 49.48 434,530 1,963,050 -88.9
15/06/2017
49.91
 339,540 50.42 50.42 49.82 13,430 114,680 -5.9
14/06/2017
50.42
 519,510 49.14 50.50 49.06 146,980 92,990 3.2
13/06/2017
49.14
 140,310 48.72 49.14 48.55 33,290 40,910 -0.4
12/06/2017
48.72
 249,260 49.23 49.40 48.63 14,980 126,960 -6.4
09/06/2017
49.23
 343,170 49.40 49.48 49.06 219,430 193,590 1.5
08/06/2017
49.40
 360,020 49.65 49.65 49.14 256,760 161,100 5.5
07/06/2017
49.65
 241,510 49.48 49.91 49.23 33,530 18,400 0.9
06/06/2017
49.48
 184,850 49.40 49.57 48.97 37,750 5,000 1.9
05/06/2017
49.40
 264,830 49.40 49.57 48.97 185,200 25,590 9.3
02/06/2017
49.40
 175,430 49.57 49.74 48.97 16,910 46,100 -1.7
01/06/2017
49.57
 133,770 49.06 49.82 48.80 26,950 1,000 1.5
31/05/2017
49.06
 369,500 49.40 49.74 48.89 136,180 10,920 7.2
30/05/2017
49.40
 504,320 50.67 50.67 49.40 122,270 114,190 0.4
29/05/2017
50.67
 301,650 51.10 51.70 50.25 33,580 38,600 -0.3
26/05/2017
51.10
 776,220 49.65 51.87 49.74 20,720 13,490 0.4
25/05/2017
49.65
 543,640 48.97 49.99 48.89 13,520 213,110 -11.5
24/05/2017
48.97
 298,300 49.31 49.40 48.72 79,210 182,260 -5.9
23/05/2017
49.31
 330,680 49.65 49.82 48.97 740 101,400 -5.8
22/05/2017
49.65
 498,320 48.80 50.08 48.89 5,530 111,310 -6.1
19/05/2017
48.80
 287,870 48.80 49.06 48.55 108,210 50,000 3.3
18/05/2017
48.80
 184,040 48.97 49.06 48.55 67,180 53,700 0.8
17/05/2017
48.97
 297,460 48.55 49.14 48.38 123,970 130,340 -0.4
16/05/2017
48.55
 336,850 48.89 48.89 48.38 91,010 208,540 -6.7
15/05/2017
48.89
 212,020 49.06 49.48 48.80 21,620 115,910 -5.4
12/05/2017
49.06
 200,610 48.80 49.74 48.80 14,500 32,510 -1.0
11/05/2017
48.80
 152,220 48.80 49.14 48.72 4,220 100,000 -5.5
10/05/2017
48.80
 310,570 48.97 48.97 48.72 44,530 158,810 -6.6
09/05/2017
48.97
 215,210 48.97 49.06 48.72 44,930 94,190 -2.8
08/05/2017
48.97
 208,270 49.40 49.40 48.97 45,210 60,000 -0.8
05/05/2017
49.40
 106,640 49.23 49.48 49.06 47,290 3,000 2.6
04/05/2017
49.23
 189,760 49.82 49.91 49.14 45,580 37,680 0.5
03/05/2017
49.82
 257,860 48.80 50.16 48.80 64,990 0 3.8
28/04/2017
48.80
 167,390 48.80 48.80 48.46 153,140 97,930 3.2
27/04/2017
48.80
 87,540 48.80 48.97 48.72 5,070 100 0.3
26/04/2017
48.80
 121,030 48.80 48.97 48.55 151,110 137,620 0.8
25/04/2017
48.80
 193,290 48.55 48.80 48.46 104,840 0 6.0
24/04/2017
48.55
 151,560 48.80 49.23 48.46 72,720 19,100 3.1
21/04/2017
48.80
 232,070 48.89 49.31 48.72 150,280 55,890 5.4

Chính sách bảo mật | Điều khoản sử dụng |