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)
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
20/04/2017
48.89
 322,070 49.82 49.82 48.89 126,110 119,610 0.4
19/04/2017
49.82
 128,940 49.74 49.82 49.06 25,210 27,360 -0.1
18/04/2017
49.74
 235,550 49.06 49.74 48.55 128,150 64,870 3.7
17/04/2017
49.06
 216,280 49.65 49.74 48.55 65,720 6,700 3.4
14/04/2017
49.65
 236,910 50.16 50.16 49.31 20 28,200 -1.6
13/04/2017
50.16
 307,040 50.08 50.67 49.82 107,820 162,550 -3.2
12/04/2017
50.08
 221,560 50.16 50.25 49.82 89,170 29,500 3.5
11/04/2017
50.16
 147,670 50.67 51.02 50.08 33,950 39,720 -0.3
10/04/2017
50.67
 375,080 49.65 51.27 49.40 190,680 1,330 11.3
07/04/2017
49.65
 320,210 49.65 49.82 49.23 321,550 338,080 -1.0
05/04/2017
49.65
 331,140 50.33 50.33 49.48 3,540 90,410 -5.1
04/04/2017
50.33
 207,610 49.99 50.50 49.74 67,040 85,220 -1.1
03/04/2017
49.99
 514,410 50.42 50.67 49.65 62,290 150,200 -5.2
31/03/2017
50.42
 760,020 51.36 51.78 50.33 230,930 396,550 -9.8
30/03/2017
51.36
 454,690 52.38 53.06 51.27 15,210 107,990 -5.6
29/03/2017
52.38
 364,420 52.12 52.72 52.04 2,140 138,470 -8.4
28/03/2017
52.12
 292,670 52.04 52.89 51.95 12,960 23,910 -0.7
27/03/2017
52.04
 361,050 51.61 52.21 51.19 69,910 12,000 3.5
24/03/2017
51.61
 337,960 51.27 52.21 51.61 32,340 2,200 1.8
23/03/2017
51.27
 351,700 50.67 51.95 50.59 100,390 21,870 4.7
22/03/2017
50.67
 608,420 51.19 51.70 50.42 103,950 67,700 2.2
21/03/2017
51.19
 262,430 51.95 52.29 51.10 73,290 83,450 -0.6
20/03/2017
51.95
 318,680 50.25 52.21 50.93 73,430 0 4.5
17/03/2017
50.25
 1,668,510 50.16 50.67 50.08 478,200 1,334,850 -50.6
16/03/2017
50.16
 277,890 50.25 50.50 50.16 171,550 213,650 -2.5
15/03/2017
50.25
 217,720 50.16 50.25 49.99 100,600 95,970 0.3
14/03/2017
50.16
 271,930 50.08 50.50 50.08 151,260 147,110 0.2
13/03/2017
50.08
 251,860 50.33 50.42 49.91 118,080 125,500 -0.4
10/03/2017
50.33
 169,060 50.33 50.93 50.33 28,040 41,550 -0.8
09/03/2017
50.33
 88,430 50.42 50.67 50.25 7,530 200 0.4
08/03/2017
50.42
 177,030 50.67 51.02 50.25 40,970 33,080 0.5
07/03/2017
50.67
 87,190 50.42 51.10 50.08 37,190 4,380 1.9
06/03/2017
50.42
 126,510 50.42 50.76 49.82 42,240 9,540 1.9
03/03/2017
50.42
 222,970 49.40 50.76 49.40 49,810 22,500 1.6
02/03/2017
49.40
 217,560 49.74 50.42 49.40 53,040 133,140 -4.7
01/03/2017
49.74
 319,300 50.67 50.93 49.40 28,780 111,850 -4.9
28/02/2017
50.67
 136,630 50.67 51.53 50.67 24,180 35,260 -0.7
27/02/2017
50.67
 200,340 50.76 51.36 50.50 44,890 83,660 -2.3
24/02/2017
50.76
 379,040 51.53 51.78 50.59 83,270 137,100 -3.2
23/02/2017
51.53
 288,270 52.63 52.63 51.36 23,900 107,300 -5.1
22/02/2017
52.63
 375,730 53.23 53.40 51.95 54,670 121,910 -4.1
21/02/2017
53.23
 261,090 53.66 53.91 53.23 16,130 56,000 -2.5
20/02/2017
53.66
 273,660 53.66 54.08 52.89 160,810 1,590 10.0
17/02/2017
53.66
 299,950 54.00 54.00 53.06 33,900 65,340 -2.0
16/02/2017
54.00
 380,870 54.25 55.19 54.00 158,750 2,150 10.0
15/02/2017
54.25
 204,370 53.66 54.34 53.23 102,040 9,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |