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)
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
22/11/2016
52.38
 431,630 51.44 52.80 51.44 212,200 376,610 -10.0
21/11/2016
51.44
 129,320 52.38 52.38 51.36 10,020 86,830 -4.7
18/11/2016
52.38
 132,140 52.12 52.72 51.61 17,110 99,320 -5.0
17/11/2016
52.12
 191,790 53.49 53.57 52.04 9,170 145,240 -8.4
16/11/2016
53.49
 132,330 53.31 53.66 53.40 14,220 102,900 -5.6
15/11/2016
53.31
 35,780 53.14 53.91 53.14 9,700 10,620 -0.1
14/11/2016
53.14
 227,070 54.51 54.51 53.14 57,880 175,810 -7.4
11/11/2016
54.51
 125,130 54.93 55.36 54.51 72,500 54,670 1.2
10/11/2016
54.93
 220,260 55.19 56.89 54.08 280,530 299,630 -1.2
09/11/2016
55.19
 304,290 55.78 55.78 52.80 169,390 104,180 4.2
08/11/2016
55.78
 129,950 55.27 55.78 55.19 73,680 20,000 3.5
07/11/2016
55.27
 153,950 53.23 55.78 53.23 58,600 115,500 -3.6
04/11/2016
53.23
 87,790 53.23 53.31 52.80 12,950 33,430 -1.3
03/11/2016
53.23
 125,930 54.51 54.76 53.23 180,490 246,750 -4.2
02/11/2016
54.51
 112,850 55.78 55.78 54.51 96,210 108,850 -0.8
01/11/2016
55.78
 64,540 54.51 56.21 55.10 116,480 141,580 -1.6
31/10/2016
54.51
 277,560 57.06 57.06 54.51 85,000 199,310 -7.3
28/10/2016
57.06
 54,910 57.06 58.08 56.98 17,620 47,440 -2.0
27/10/2016
57.06
 168,630 57.40 57.91 57.06 152,290 183,920 -2.1
26/10/2016
57.40
 32,840 58.08 58.08 57.32 43,805 47,125 -0.2
25/10/2016
58.08
 47,670 57.91 58.34 57.23 31,530 10,000 1.5
24/10/2016
57.91
 43,780 58.08 58.34 57.06 21,950 15,900 0.4
21/10/2016
58.08
 74,080 57.57 58.08 57.06 97,670 59,410 2.6
20/10/2016
57.57
 49,840 58.77 58.77 57.06 28,110 34,650 -0.4
19/10/2016
58.77
 89,190 57.91 58.77 57.49 58,270 49,560 0.6
18/10/2016
57.91
 136,380 56.64 59.19 56.64 78,090 81,590 -0.2
17/10/2016
56.64
 249,700 60.47 60.47 56.64 64,790 106,040 -2.8
14/10/2016
60.47
 55,820 61.24 61.24 59.62 17,630 12,120 0.4
13/10/2016
61.24
 52,920 61.24 61.24 59.62 23,430 21,170 0.2
12/10/2016
61.24
 42,930 61.32 62.60 60.21 10,800 20,920 -0.7
11/10/2016
61.32
 179,110 61.06 62.51 60.64 113,500 59,270 3.9
10/10/2016
61.06
 137,110 60.89 62.17 60.38 106,330 58,040 3.5
07/10/2016
60.89
 298,560 61.32 62.60 59.19 150,110 196,090 -3.3
06/10/2016
61.32
 166,450 62.09 63.02 61.32 249,160 196,240 3.9
05/10/2016
62.09
 318,930 61.49 63.19 61.49 168,610 240,590 -5.2
04/10/2016
61.49
 261,890 59.19 63.28 58.08 164,930 6,350 11.5
03/10/2016
59.19
 141,360 60.38 60.55 59.19 36,700 31,370 0.4
30/09/2016
60.38
 451,920 59.62 61.75 59.19 290,790 95,530 13.8
29/09/2016
59.62
 291,730 60.89 61.49 59.19 165,870 15,300 10.7
28/09/2016
60.89
 280,330 59.96 61.15 58.94 457,800 296,020 11.4
27/09/2016
59.96
 469,520 57.91 59.96 57.91 218,710 30,660 13.1
26/09/2016
57.91
 519,810 55.70 57.91 55.36 227,290 8,000 14.6
23/09/2016
55.70
 151,090 55.61 56.13 55.36 1,137,350 1,080,920 3.7
22/09/2016
55.61
 516,140 53.66 56.04 54.08 227,470 5,670 14.5
21/09/2016
53.66
 448,600 52.21 53.74 51.53 157,520 2,420 9.7
20/09/2016
52.21
 157,990 52.21 52.80 51.53 103,840 17,020 5.3

Chính sách bảo mật | Điều khoản sử dụng |