Tập đoàn Bảo Việt (bvh)

44.20
0.60
(1.38%)
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
(2024-10-21) 		-0.45 -1.03% 6,784,200 -276,140 -12.0
42.95
45.75
43.60
2 tháng
(2024-09-23) 		-0.50 -1.14% 13,795,500 -402,140 -17.4
42.85
45.75
43.60
3 tháng
(2024-08-22) 		-1.50 -3.35% 25,095,100 171,560 7.5
42.70
46.30
43.60
6 tháng
(2024-05-24) 		-1.30 -2.91% 80,103,300 338,727 13.7
41.90
47.60
43.60
12 tháng
(2023-11-27) 		4.45 11.45% 132,721,800 -307,591 -10.5
38.50
47.60
43.60
24 tháng
(2022-12-01) 		-3.37 -7.21% 274,470,000 1,990,559 114.5
37.98
49.99
43.60
36 tháng
(2021-12-06) 		-9.35 -17.76% 582,220,100 3,229,788 154.7
37.98
61.16
43.60
60 tháng
(2019-12-17) 		-20.94 -32.60% 1,046,999,960 -19,596,482 -1,065.2
28.74
64.95
43.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
47.60
 1,653,400 46.70 48.10 46.60 193,900 133,300 2.9
01/07/2024
46.40
 399,000 45.75 46.40 45.75 13,900 26,500 -0.6
28/06/2024
46
 1,077,100 46.70 46.70 45.30 188,300 31,200 7.2
27/06/2024
46
 2,351,900 44.75 47.45 44.35 297,900 52,600 11.4
26/06/2024
44.75
 279,000 44.50 44.80 44 6,600 27,100 -0.9
25/06/2024
44.80
 358,300 44.50 44.80 44.10 149,100 24,100 5.6
24/06/2024
44.50
 896,400 45.15 45.60 43.30 30,000 15,800 0.6
21/06/2024
45.15
 584,900 45.10 45.80 45.10 10,900 209,800 -9.0
20/06/2024
45.25
 726,500 45.80 46.20 45 13,700 65,700 -2.4
19/06/2024
45.80
 503,200 45.50 46 45.20 14,900 12,900 0.1
18/06/2024
45.40
 756,500 45.20 45.55 44.50 80,500 15,700 2.9
17/06/2024
44.30
 601,700 44.50 44.90 44.10 29,900 26,600 0.1
14/06/2024
44.50
 707,900 45.70 46.25 44.50 78,300 72,000 0.3
13/06/2024
45.75
 1,345,200 46.25 46.40 45.45 36,100 46,100 -0.5
12/06/2024
46.20
 559,700 45.25 46.50 45.20 38,600 28,300 0.5
11/06/2024
45.65
 1,025,700 46.30 46.50 45.30 20,100 109,130 -4.1
10/06/2024
46.30
 1,126,800 46.75 47.10 46.25 33,100 69,760 -1.7
07/06/2024
46.40
 829,000 46.80 47.40 45.95 13,300 31,320 -0.8
06/06/2024
46.50
 916,400 47.25 47.85 46.50 5,105 112,600 -5.1
05/06/2024
47.25
 2,402,500 45.90 48.30 45.90 106,800 280,900 -8.4
04/06/2024
45.85
 997,300 45.50 46.40 45.20 45,100 91,900 -2.1
03/06/2024
45.35
 659,300 45.60 46.30 45 60,100 49,600 0.5
31/05/2024
44.85
 922,900 45 46.40 44.85 37,400 58,300 -1.0
30/05/2024
45
 1,906,600 45.50 45.50 44.30 156,800 46,100 5.0
29/05/2024
45.60
 1,257,800 47.20 47.20 45.50 42,500 75,700 -1.6
28/05/2024
47
 1,528,300 46.45 47.35 45.85 37,200 35,600 0.1
27/05/2024
46.40
 2,540,600 44.60 46.90 44.60 15,000 42,400 -1.2
24/05/2024
44.60
 1,772,000 45 46 43.75 311,800 129,500 8.1
23/05/2024
44.60
 2,686,300 41.60 44.60 41.55 176,700 324,700 -6.4
22/05/2024
41.70
 482,800 42.30 42.40 41.60 73,500 33,600 1.7
21/05/2024
42.15
 658,000 42.40 42.90 41.75 88,300 39,800 2.1
20/05/2024
42.35
 1,061,000 41.50 42.65 40.95 197,700 121,100 3.2
17/05/2024
40.85
 286,900 40.80 40.90 40.55 48,463 4,500 1.8
16/05/2024
40.80
 193,900 41 41 40.65 28,200 21,800 0.3
15/05/2024
40.55
 185,400 40.35 40.70 40.35 29,000 62,200 -1.3
14/05/2024
40.40
 162,600 40.45 40.75 40.10 22,500 39,200 -0.7
13/05/2024
40.45
 145,900 40.70 41.20 40.45 5,600 23,800 -0.7
10/05/2024
40.70
 244,000 40.90 41.50 40.55 5,900 17,200 -0.5
09/05/2024
40.95
 235,600 41.30 41.50 40.60 30,800 6,200 1.0
08/05/2024
41.10
 332,400 40.95 41.55 40.80 23,000 9,100 0.6
07/05/2024
41.40
 596,900 40.55 41.55 40.55 17,100 31,200 -0.6
06/05/2024
40.55
 246,300 40.05 40.55 40 44,300 9,900 1.4
03/05/2024
40
 297,400 40.10 40.70 39.95 12,500 14,400 -0.1
02/05/2024
40.10
 359,200 39.45 40.50 39.45 14,700 93,000 -3.1
26/04/2024
39.45
 303,900 39.20 39.45 38.90 21,300 11,200 0.4
25/04/2024
39.30
 154,300 39.45 39.70 39.20 10,900 15,900 -0.2
24/04/2024
39.60
 239,800 39.25 39.65 39.05 6,600 30,200 -0.9
23/04/2024
39.25
 209,900 39.60 39.60 38.90 22,500 50,600 -1.1
22/04/2024
39.60
 446,700 39.50 40.05 38.55 208,800 18,100 7.6
19/04/2024
38.50
 606,400 38.60 38.95 38.20 213,600 166,100 1.8
17/04/2024
38.60
 779,300 39.45 40 38.55 104,600 379,800 -10.8
16/04/2024
39.35
 618,000 39.90 40 39.20 23,100 17,600 0.2
15/04/2024
39.70
 405,000 41.80 41.80 39.50 15,700 22,300 -0.3
12/04/2024
41.90
 132,400 41.80 41.90 41.30 12,000 3,800 0.3
11/04/2024
41.45
 173,600 41.55 41.55 41.25 18,800 20,000 -0.0
10/04/2024
41.55
 233,000 41.55 41.85 41.50 43,600 11,200 1.3
09/04/2024
41.55
 302,900 41.70 41.95 41.30 73,700 24,800 2.0
08/04/2024
41.55
 323,700 41.70 42 41.45 13,700 11,600 0.1
05/04/2024
41.70
 274,700 41.90 42 41.70 19,800 3,400 0.7
04/04/2024
42.10
 199,200 42.35 42.60 42 14,800 3,200 0.5
03/04/2024
42.30
 273,000 42.40 42.95 42 6,100 59,200 -2.3
02/04/2024
42.40
 486,000 42.40 42.40 41.90 6,900 53,300 -2.0
01/04/2024
42.40
 268,000 42.80 42.95 42.35 19,400 45,900 -1.1
29/03/2024
42.75
 526,100 43.40 43.40 42.65 8,000 45,300 -1.6
28/03/2024
43.30
 389,700 43.30 43.55 43.20 3,100 44,500 -1.8
27/03/2024
43.30
 546,900 42.90 43.30 42.70 110,800 97,100 0.6
26/03/2024
42.90
 297,100 43.05 43.05 42.65 3,200 66,700 -2.7
25/03/2024
42.80
 728,400 42.50 43.30 42.40 15,400 66,900 -2.2
22/03/2024
42.50
 439,900 42.95 42.95 42.35 23,200 80,500 -2.4
21/03/2024
42.80
 492,200 42.55 42.90 42.45 3,900 17,100 -0.6
20/03/2024
42.25
 280,700 42.05 42.40 41.80 5,700 25,000 -0.8
19/03/2024
42
 195,700 42 42.35 41.90 4,600 21,900 -0.7
18/03/2024
42
 900,900 43.10 43.40 41.50 26,500 22,900 0.1
15/03/2024
43.10
 793,000 43.50 43.85 42.95 47,000 164,000 -5.0
14/03/2024
43.65
 582,300 44 44 43.55 211,900 69,300 6.2
13/03/2024
44
 579,300 43.45 44 43.25 46,300 111,900 -2.8
12/03/2024
43.40
 889,900 43.35 43.50 43 235,900 14,800 9.6
11/03/2024
43.35
 874,200 44.45 44.50 43.20 31,800 60,500 -1.3
08/03/2024
44.45
 1,514,100 45.30 45.55 44.30 236,103 102,100 6.0
07/03/2024
44.90
 1,673,700 43.35 44.90 43.25 23,100 96,510 -3.2
06/03/2024
43.40
 598,400 43.60 44.20 43.25 17,503 17,930 -0.0
05/03/2024
43.30
 491,900 43 43.45 42.90 14,100 16,630 -0.1
04/03/2024
43.20
 804,100 42.75 43.35 42.75 16,100 29,864 -0.6
01/03/2024
42.80
 399,700 42.85 43.20 42.70 11,100 2,500 0.4
29/02/2024
42.90
 673,800 42.70 43.30 42.70 75,710 43,290 1.4
28/02/2024
42.45
 390,700 42.45 42.55 42.15 9,300 10,300 -0.0
27/02/2024
42.45
 290,100 42.10 42.50 42.10 18,900 22,670 -0.2
26/02/2024
42.05
 353,400 41.95 42.25 41.90 12,000 32,350 -0.9
23/02/2024
41.95
 627,200 42.25 42.85 41.85 12,700 12,800 -0.0
22/02/2024
42.15
 400,600 42.55 42.60 42.15 2,700 15,210 -0.5
21/02/2024
42.45
 464,100 42.75 42.80 42.25 7,900 47,386 -1.7
20/02/2024
42.75
 457,400 43.20 43.25 42.65 23,200 38,500 -0.7
19/02/2024
43.20
 818,800 42.70 43.25 42.45 64,190 12,916 2.2
16/02/2024
42.50
 981,500 41.60 42.75 41.50 163,010 15,400 6.3
15/02/2024
41.30
 359,900 41.20 41.70 41.20 15,800 17,520 -0.1
07/02/2024
41.20
 289,900 41.10 41.40 41.05 23,100 5,800 0.7
06/02/2024
41.10
 221,000 41.10 41.35 41 5,500 8,180 -0.1
05/02/2024
41.05
 387,700 41.05 42 41.05 20,900 21,400 -0.0
02/02/2024
41
 167,900 41.25 41.25 40.85 2,500 8,941 -0.3
01/02/2024
41.25
 485,100 40.70 41.40 40.60 96,700 27,900 2.8

Chính sách bảo mật | Điều khoản sử dụng |