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)
19/09/2016
52.21
 138,650 49.82 52.38 50.67 96,780 2,600 5.7
16/09/2016
49.82
 818,180 51.78 52.04 49.82 363,720 797,060 -25.5
15/09/2016
51.78
 50,060 51.95 51.95 51.53 22,100 0 1.3
14/09/2016
51.95
 87,100 52.55 52.89 51.95 16,500 32,350 -1.0
13/09/2016
52.55
 154,890 51.95 53.23 51.10 61,530 6,390 3.4
12/09/2016
51.95
 136,060 51.10 51.95 50.25 72,220 9,520 3.8
09/09/2016
51.10
 186,500 51.10 51.95 51.10 57,070 96,240 -2.4
08/09/2016
51.10
 225,450 51.10 51.95 50.25 121,200 144,880 -1.4
07/09/2016
51.10
 132,630 50.67 51.10 50.25 29,400 51,710 -1.3
06/09/2016
50.67
 217,330 51.10 51.53 50.67 41,500 92,000 -3.0
05/09/2016
51.10
 175,230 52.38 52.38 51.10 335,000 389,000 -3.3
01/09/2016
52.38
 160,190 52.80 53.23 52.38 207,580 164,480 2.7
31/08/2016
52.80
 199,960 53.23 53.66 52.38 102,070 53,770 3.0
30/08/2016
53.23
 272,470 51.95 53.23 51.53 137,120 11,500 7.8
29/08/2016
51.95
 474,480 51.10 53.23 51.10 103,500 21,770 5.0
26/08/2016
51.10
 240,640 50.25 51.10 49.82 34,800 12,290 1.3
25/08/2016
50.25
 101,260 50.25 50.25 49.82 7,580 22,100 -0.8
24/08/2016
50.25
 112,450 50.67 50.67 50.25 0 0 0
23/08/2016
50.67
 84,580 50.67 51.10 50.25 22,960 13,290 0.6
22/08/2016
50.67
 77,830 51.10 51.53 50.67 0 310 -0.0
19/08/2016
51.10
 276,320 49.82 52.38 49.82 18,500 1,450 1.0
18/08/2016
49.82
 79,130 50.25 50.67 49.82 1,000 100 0.1
17/08/2016
50.25
 202,860 50.25 51.10 49.82 29,530 75,660 -2.7
16/08/2016
50.25
 189,260 50.67 51.10 50.25 6,580 105,100 -5.9
15/08/2016
50.67
 76,590 50.67 51.10 50.67 10,300 21,000 -0.6
12/08/2016
50.67
 177,990 51.95 51.95 50.67 46,000 23,830 1.3
11/08/2016
51.95
 267,670 51.10 51.95 50.67 128,220 200 7.7
10/08/2016
51.10
 188,960 49.82 51.10 49.40 90,040 4,000 5.1
09/08/2016
49.82
 121,590 48.97 49.82 48.55 72,000 17,570 3.2
08/08/2016
48.97
 136,670 49.40 49.82 48.55 45,920 67,690 -1.2
05/08/2016
49.40
 158,880 48.97 49.82 48.55 88,000 68,480 1.1
04/08/2016
48.97
 339,080 48.55 50.25 48.12 161,650 72,740 5.2
03/08/2016
48.55
 240,570 49.82 49.82 48.55 78,240 119,880 -2.4
02/08/2016
49.82
 326,130 49.82 50.67 49.40 130,430 4,300 7.4
01/08/2016
49.82
 133,060 50.25 50.67 49.82 38,830 3,000 2.1
29/07/2016
50.25
 148,750 50.67 51.53 50.25 62,760 20,000 2.6
28/07/2016
50.67
 296,000 51.10 51.10 49.82 150,000 212,970 -3.7
27/07/2016
51.10
 188,990 50.25 51.10 49.40 100,000 54,690 2.7
26/07/2016
50.25
 299,770 50.25 50.67 48.97 134,990 112,240 1.3
25/07/2016
50.25
 122,910 51.10 51.10 49.82 5,300 75,010 -4.1
22/07/2016
51.10
 545,100 51.53 51.53 48.55 144,670 225,240 -4.7
21/07/2016
51.53
 318,580 52.38 53.23 51.53 24,500 93,200 -4.2
20/07/2016
52.38
 342,030 54.51 54.93 52.38 11,000 39,260 -1.8
19/07/2016
54.51
 714,450 54.51 56.64 52.80 116,860 21,150 6.2
18/07/2016
54.51
 203,710 53.23 54.93 53.23 17,900 5,540 0.8
15/07/2016
53.23
 229,040 53.23 54.51 53.23 36,650 50,480 -0.8
14/07/2016
53.23
 1,057,970 52.80 56.21 52.80 225,900 238,710 -0.8
13/07/2016
52.80
 669,280 51.95 53.66 51.95 117,810 438,400 -19.8
12/07/2016
51.95
 150,350 50.67 51.95 50.25 46,040 7,000 2.4
11/07/2016
50.67
 241,850 51.95 52.80 50.67 55,500 0 3.4
08/07/2016
51.95
 235,920 53.66 53.66 51.95 21,760 0 1.3
07/07/2016
53.66
 273,960 53.23 53.66 52.38 50,320 59,080 -0.5
06/07/2016
53.23
 197,040 53.23 53.66 52.38 84,880 10,720 4.6
05/07/2016
53.23
 576,180 51.53 54.08 51.95 81,980 16,110 4.1
04/07/2016
51.53
 254,200 51.10 51.95 51.10 4,010 82,530 -4.7
01/07/2016
51.10
 159,280 50.25 51.53 50.25 40,530 31,100 0.6
30/06/2016
50.25
 219,070 50.67 51.10 50.25 84,950 45,300 2.4
29/06/2016
50.67
 213,390 49.82 50.67 49.82 82,920 0 4.9
28/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
28/06/2016
49.82
 90,610 49.99 50.25 48.97 1,500 22,600 -1.2
27/06/2016
49.99
 130,370 49.15 49.99 47.47 44,000 1,560 2.5
24/06/2016
49.15
 853,710 50.83 50.83 47.47 259,860 13,570 14.3
23/06/2016
50.83
 158,340 50.41 50.83 49.99 48,400 58,980 -0.6
22/06/2016
50.41
 211,900 50.83 51.25 50.41 93,670 32,000 3.7
21/06/2016
50.83
 150,610 50.41 51.67 50.41 90,000 42,000 2.9
20/06/2016
50.41
 189,730 49.57 50.83 49.99 64,890 28,810 2.2
17/06/2016
49.57
 683,100 52.09 52.09 49.57 8,390 470,410 -27.5
16/06/2016
52.09
 146,940 52.51 53.35 52.09 46,550 40,170 0.4
15/06/2016
52.51
 166,950 52.51 52.51 51.67 3,700 53,420 -3.1
14/06/2016
52.51
 220,970 52.51 52.93 51.67 99,200 54,930 2.8
13/06/2016
52.51
 311,490 54.19 54.19 51.67 7,310 37,620 -1.9
10/06/2016
54.19
 566,080 52.93 54.19 52.51 389,750 60,110 21.1
09/06/2016
52.93
 66,230 52.93 53.35 52.09 22,000 250 1.4
08/06/2016
52.93
 808,120 51.25 54.19 50.83 96,410 68,060 1.7
07/06/2016
51.25
 243,090 51.25 52.09 50.83 85,820 47,220 2.4
06/06/2016
51.25
 276,020 49.99 51.25 49.99 59,290 11,000 2.9
03/06/2016
49.99
 207,240 50.41 50.83 49.99 40,330 4,500 2.1
02/06/2016
50.41
 178,510 50.41 50.83 49.99 0 0 0
01/06/2016
50.41
 188,800 50.41 51.25 49.99 106,880 5,790 6.1
31/05/2016
50.41
 152,120 49.15 50.83 49.15 90,920 26,210 3.9
30/05/2016
49.15
 182,950 48.73 49.57 48.73 25,000 10,300 0.9
27/05/2016
48.73
 168,990 48.73 49.57 48.31 45,850 12,000 2.0
26/05/2016
48.73
 318,530 49.99 50.41 48.73 166,060 18,000 8.7
25/05/2016
49.99
 248,820 50.41 50.83 49.99 69,900 85,200 -1.0
24/05/2016
50.41
 241,520 49.99 50.83 49.15 116,210 56,770 3.5
23/05/2016
49.99
 209,330 49.99 50.83 49.99 144,630 82,620 3.7
20/05/2016
49.99
 361,110 51.67 51.67 49.99 0 151,980 -9.1
19/05/2016
51.67
 225,420 51.67 52.09 50.83 77,820 32,780 2.8
18/05/2016
51.67
 308,140 52.93 53.35 51.67 141,670 11,640 8.1
17/05/2016
52.93
 900,810 49.57 52.93 49.57 185,100 326,200 -8.4
16/05/2016
49.57
 213,810 49.15 49.57 48.31 5,500 32,420 -1.6
13/05/2016
49.15
 290,870 50.41 50.41 48.73 19,650 49,810 -1.8
12/05/2016
50.41
 178,840 50.41 51.25 49.99 57,000 13,000 2.7
11/05/2016
50.41
 330,510 48.73 50.83 49.15 64,270 5,150 3.5
10/05/2016
48.73
 497,730 47.89 49.15 47.47 68,600 300,500 -13.2
09/05/2016
47.89
 208,600 49.99 50.83 47.89 41,200 2,850 2.3
06/05/2016
49.99
 256,850 49.99 50.41 49.57 94,930 76,360 1.1
05/05/2016
49.99
 190,130 51.67 52.09 49.99 91,250 52,630 2.4
04/05/2016
51.67
 249,260 51.25 51.67 49.57 64,400 97,130 -2.0
29/04/2016
51.25
 1,029,680 48.73 52.09 47.05 720,960 170,310 33.2
28/04/2016
48.73
 307,390 48.73 49.15 47.05 60,700 44,790 0.9

Chính sách bảo mật | Điều khoản sử dụng |