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)
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
14/02/2017
53.66
 232,650 54.93 55.36 53.66 5,440 85,110 -5.1
13/02/2017
54.93
 224,330 54.00 54.93 54.00 13,390 2,980 0.7
10/02/2017
54.00
 272,250 53.49 54.08 53.49 10,600 86,620 -4.8
09/02/2017
53.49
 256,980 53.83 53.83 53.49 5,850 75,500 -4.4
08/02/2017
53.83
 182,800 53.74 54.00 53.40 23,420 400 1.5
07/02/2017
53.74
 310,920 53.83 54.08 53.40 75,540 57,300 1.2
06/02/2017
53.83
 258,460 54.00 54.51 53.83 93,570 0 6.0
03/02/2017
54.00
 468,770 53.23 54.42 53.23 179,180 21,290 10.0
02/02/2017
53.23
 273,290 52.04 53.23 52.04 108,740 90,700 1.1
25/01/2017
52.04
 135,190 51.87 52.72 51.87 56,620 34,410 1.4
24/01/2017
51.87
 94,590 51.87 52.55 51.44 2,000 14,600 -0.8
23/01/2017
51.87
 50,370 51.87 52.55 51.36 1,570 6,370 -0.3
20/01/2017
51.87
 109,880 51.78 52.38 51.70 21,490 9,660 0.7
19/01/2017
51.78
 129,450 51.78 52.55 51.36 36,000 23,500 0.8
18/01/2017
51.78
 164,310 52.80 53.06 51.78 3,150 7,290 -0.3
17/01/2017
52.80
 232,640 52.46 52.89 52.29 12,000 40,100 -1.7
16/01/2017
52.46
 168,550 52.80 52.80 52.12 16,730 11,500 0.3
13/01/2017
52.80
 189,500 53.23 54.08 52.46 38,750 5,800 2.1
12/01/2017
53.23
 424,200 51.87 53.23 51.70 8,500 27,830 -1.2
11/01/2017
51.87
 244,620 51.78 52.46 51.53 1,940 12,850 -0.7
10/01/2017
51.78
 292,960 52.46 52.55 51.70 35,340 22,360 0.8
09/01/2017
52.46
 339,830 52.29 53.23 52.04 45,730 8,460 2.3
06/01/2017
52.29
 376,830 52.04 53.06 52.04 64,560 0 4.0
05/01/2017
52.04
 420,990 51.19 52.63 50.93 5,310 5,030 0.0
04/01/2017
51.19
 364,510 50.50 51.61 50.50 40,450 30,000 0.6
03/01/2017
50.50
 370,020 49.57 51.27 49.14 16,940 14,370 0.1
30/12/2016
49.57
 164,630 49.91 50.08 49.57 50,240 0 2.9
29/12/2016
49.91
 195,940 49.82 50.25 49.82 93,720 41,300 3.1
28/12/2016
49.82
 282,240 50.50 50.67 49.65 62,230 66,100 -0.2
27/12/2016
50.50
 148,290 50.42 50.93 50.33 22,790 2,670 1.2
26/12/2016
50.42
 183,790 50.76 51.27 50.42 1,000 200 0.0
23/12/2016
50.76
 302,150 50.33 50.93 49.91 112,250 68,230 2.6
22/12/2016
50.33
 320,770 51.19 51.61 50.25 89,020 47,180 2.5
21/12/2016
51.19
 518,200 50.33 51.53 49.91 116,000 115,830 0.0
20/12/2016
50.33
 239,350 52.21 52.29 49.82 1,810 97,330 -5.7
19/12/2016
52.21
 292,590 49.91 52.29 50.50 24,600 34,770 -0.6
16/12/2016
49.91
 1,888,300 49.40 50.25 49.31 281,560 1,599,090 -77.2
15/12/2016
49.40
 276,630 49.40 49.99 49.31 101,780 96,830 0.3
14/12/2016
49.40
 228,350 48.46 49.40 48.29 99,330 160,120 -3.5
13/12/2016
48.46
 164,590 48.89 48.89 48.29 77,640 115,370 -2.2
12/12/2016
48.89
 193,550 49.99 49.99 48.89 132,970 65,200 3.9
09/12/2016
49.99
 211,700 49.48 50.08 49.40 121,530 78,280 2.5
08/12/2016
49.48
 165,760 49.40 49.48 49.06 117,400 78,050 2.3
07/12/2016
49.40
 92,830 49.14 50.08 48.12 19,700 50,470 -1.8
06/12/2016
49.14
 185,170 49.06 49.82 48.89 63,950 64,920 -0.1
05/12/2016
49.06
 171,550 49.82 49.82 48.38 4,420 91,400 -5.0
02/12/2016
49.82
 73,400 50.59 50.93 49.82 12,490 21,890 -0.6
01/12/2016
50.59
 190,430 50.08 51.10 50.25 68,070 104,660 -2.2
30/11/2016
50.08
 505,370 49.74 51.10 49.57 305,130 457,170 -8.9
29/11/2016
49.74
 484,200 50.76 51.95 49.31 195,010 424,920 -13.5
28/11/2016
50.76
 348,810 52.89 52.89 50.76 65,530 256,310 -11.5
25/11/2016
52.89
 191,060 53.23 53.23 52.80 110,930 87,670 1.4
24/11/2016
53.23
 83,010 53.23 53.49 52.80 24,660 0 1.5
23/11/2016
53.23
 575,610 52.38 53.57 52.21 336,660 460,200 -7.7

Chính sách bảo mật | Điều khoản sử dụng |