Tập đoàn Bảo Việt (bvh)

63.80
1.40
(2.24%)
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
(2026-09-08) 		14.90 23.65% 22,600,000 -946,790 20.0
62.40
77.90
62.40
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
62.40
77.90
62.40
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
62.40
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
62.40
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
62.40
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
62.40
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
62.40
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
78.25
 84,930 75.30 78.25 75.30 5,020 56,210 -4.7
23/10/2018
77.41
 67,890 77.24 77.41 76.23 3,220 17,300 -1.3
22/10/2018
77.24
 29,130 77.41 78.17 76.90 19,270 13,470 0.5
19/10/2018
77.41
 67,550 76.40 77.91 76.15 18,770 49,050 -2.8
18/10/2018
77.58
 64,260 75.30 77.83 75.14 6,940 42,200 -3.2
17/10/2018
75.30
 44,560 75.73 76.06 75.22 30,530 13,080 1.6
16/10/2018
75.22
 57,750 74.13 75.73 74.13 12,160 46,760 -3.1
15/10/2018
75.73
 69,370 76.57 76.57 72.44 60,830 45,550 1.4
12/10/2018
76.57
 137,360 71.27 76.57 71.27 130,190 157,030 -2.3
11/10/2018
73.71
 193,090 73.71 74.97 72.02 91,250 164,440 -6.3
10/10/2018
77.41
 121,780 77.91 78.25 76.57 153,740 164,370 -1.0
09/10/2018
77.91
 20,800 80.35 80.35 77.91 2,340 10,440 -0.8
08/10/2018
78.33
 82,280 80.77 80.77 77.83 46,520 70,250 -2.2
05/10/2018
80.77
 26,760 80.77 81.61 80.27 5,370 16,890 -1.1
04/10/2018
80.35
 38,220 80.02 80.77 79.09 11,630 33,910 -2.1
03/10/2018
80.77
 10,110 80.10 82.04 80.10 760 500 0.0
02/10/2018
80.77
 69,440 81.61 82.46 80.77 44,470 45,670 -0.1
01/10/2018
81.61
 60,200 82.46 82.46 81.45 36,030 26,190 1.0
28/09/2018
82.46
 45,070 83.30 83.55 81.95 37,790 17,870 2.0
27/09/2018
82.79
 101,430 79.93 82.79 79.93 84,750 59,890 2.4
26/09/2018
79.93
 49,360 81.61 81.61 79.93 7,270 19,100 -1.1
25/09/2018
81.61
 24,830 81.87 82.20 79.09 3,660 1,780 0.2
24/09/2018
82.20
 11,960 82.88 82.88 81.61 5,650 2,910 0.3
21/09/2018
82.20
 266,280 82.46 83.30 81.19 238,600 231,680 0.7
20/09/2018
82.46
 44,550 82.04 82.46 79.60 27,930 22,980 0.5
19/09/2018
82.04
 89,870 81.61 82.46 78.25 57,880 66,350 -0.8
18/09/2018
81.61
 91,820 78.25 81.61 78.25 59,670 55,980 0.3
17/09/2018
79.09
 70,650 81.61 81.61 78.42 33,150 53,130 -1.9
14/09/2018
82.20
 59,810 83.30 83.30 81.95 36,120 38,200 -0.2
13/09/2018
83.30
 260,180 79.17 84.98 79.17 234,620 175,760 5.8
12/09/2018
79.93
 215,930 80.77 80.77 79.09 168,410 161,160 0.7
11/09/2018
80.52
 165,280 75.30 80.52 75.30 144,770 32,000 10.4
10/09/2018
75.30
 41,160 74.46 76.48 74.46 30,520 21,320 0.8
07/09/2018
74.38
 44,030 72.36 75.30 72.36 20,720 26,390 -0.5
06/09/2018
72.36
 142,290 74.46 74.55 72.28 70,810 110,000 -3.4
05/09/2018
74.46
 59,550 74.29 76.57 73.62 44,410 29,910 1.3
04/09/2018
75.98
 90,260 77.41 78.17 75.47 43,860 61,320 -1.6
31/08/2018
77.83
 115,500 77.07 78.59 77.07 71,310 27,550 4.0
30/08/2018
77.07
 23,980 77.41 77.41 76.57 16,470 6,980 0.9
29/08/2018
76.65
 86,860 75.89 76.99 75.89 71,130 51,840 1.8
28/08/2018
76.48
 63,100 76.48 76.82 75.73 45,480 23,980 2.0
27/08/2018
76.48
 121,260 75.73 76.48 74.21 97,780 24,770 6.6
24/08/2018
74.13
 163,000 75.73 76.99 74.13 101,030 100,330 0.1
23/08/2018
76.57
 219,700 74.46 77.07 72.78 188,370 86,160 9.1
22/08/2018
73.62
 216,960 71.10 73.62 70.68 128,160 58,190 6.1
21/08/2018
70.26
 44,010 70.68 70.68 69.58 14,090 2,940 0.9
20/08/2018
70.68
 100,990 71.01 71.01 70.00 76,060 24,990 4.3
17/08/2018
70.85
 156,220 68.66 71.10 68.66 123,020 48,680 6.2
16/08/2018
68.91
 90,740 66.05 68.91 66.05 13,390 36,810 -1.9
15/08/2018
67.82
 80,900 70.42 70.42 67.31 4,020 13,240 -0.7
14/08/2018
69.58
 42,550 69.41 70.59 69.41 8,180 6,680 0.1
13/08/2018
69.84
 127,080 71.10 71.10 68.57 41,430 42,940 -0.1
10/08/2018
71.10
 195,740 68.99 71.10 68.99 128,130 31,470 8.0
09/08/2018
68.99
 173,410 67.31 69.58 67.31 126,950 49,010 6.4
08/08/2018
66.89
 148,230 65.96 67.31 65.04 87,580 40,000 3.8
07/08/2018
64.87
 268,970 63.95 67.31 63.44 151,660 94,620 4.4
06/08/2018
63.95
 119,440 66.13 66.13 63.95 50,300 73,840 -1.8
03/08/2018
65.63
 139,050 64.70 65.96 63.95 77,530 14,540 4.9
02/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2018
63.95
 53,630 64.79 64.79 63.27 12,760 13,500 -0.1
01/08/2018
64.79
 98,080 64.62 65.70 63.96 33,440 10,850 1.8
31/07/2018
64.87
 200,730 62.30 65.62 62.30 62,260 23,540 3.0
30/07/2018
62.30
 101,720 61.71 63.04 61.63 24,510 540 1.8
27/07/2018
61.38
 47,650 62.30 62.30 60.88 11,900 3,040 0.7
26/07/2018
61.46
 70,180 62.21 62.30 61.05 28,970 4,140 1.8
25/07/2018
62.30
 212,940 61.46 62.96 61.05 100,950 1,780 7.4
24/07/2018
61.46
 94,220 61.13 62.21 60.80 55,220 19,990 2.6
23/07/2018
61.22
 115,550 61.22 62.30 60.63 21,710 16,060 0.4
20/07/2018
58.97
 374,000 63.54 63.96 58.97 31,260 66,860 -2.6
19/07/2018
62.71
 211,380 61.13 64.79 61.13 63,840 57,220 0.5
18/07/2018
61.38
 133,560 60.63 61.63 60.22 39,210 35,800 0.3
17/07/2018
60.63
 133,930 62.30 62.30 60.22 42,990 24,100 1.4
16/07/2018
62.79
 84,450 62.71 63.13 61.05 45,990 9,080 2.8
13/07/2018
61.71
 91,850 60.47 62.13 59.89 46,310 2,950 3.2
12/07/2018
60.22
 170,830 60.22 60.63 57.31 123,790 94,090 2.1
11/07/2018
59.39
 150,480 59.39 61.05 58.64 142,320 100,520 3.0
10/07/2018
59.80
 94,660 61.71 63.04 59.80 68,460 63,390 0.4
09/07/2018
61.63
 45,850 61.46 63.96 61.46 26,680 5,090 1.6
06/07/2018
62.30
 111,800 58.39 62.38 58.39 83,110 48,310 2.5
05/07/2018
58.31
 103,070 58.23 59.80 58.14 62,750 11,680 3.7
04/07/2018
58.97
 246,150 61.05 61.13 58.56 114,200 157,380 -3.1
03/07/2018
61.05
 122,740 64.70 64.87 61.05 67,030 31,180 2.7
02/07/2018
63.96
 128,870 65.78 68.86 63.13 52,000 50,850 0.1
29/06/2018
67.53
 61,050 66.03 68.53 66.03 38,220 11,050 2.2
28/06/2018
67.86
 65,050 69.19 69.69 67.86 23,020 4,050 1.6
27/06/2018
69.19
 58,030 70.77 71.02 68.53 48,330 17,830 2.6
26/06/2018
69.77
 56,020 71.43 71.43 68.19 16,570 38,540 -1.8
25/06/2018
72.01
 51,420 73.67 73.67 70.77 29,710 21,130 0.8
22/06/2018
70.60
 97,890 65.70 70.60 65.70 54,690 33,530 1.8
21/06/2018
67.28
 279,010 68.94 69.77 67.28 148,660 69,050 6.5
20/06/2018
68.94
 167,530 68.53 70.52 66.45 83,140 63,860 1.6
19/06/2018
68.11
 368,890 70.60 71.43 66.45 300,320 210,520 7.5
18/06/2018
71.43
 113,900 72.10 73.09 71.18 62,490 78,050 -1.3
15/06/2018
71.02
 266,020 72.26 74.75 71.02 63,180 252,940 -16.3
14/06/2018
72.26
 161,270 76.75 77.66 72.26 74,080 131,570 -5.1
13/06/2018
76.83
 51,520 77.50 78.08 76.00 25,050 32,050 -0.6
12/06/2018
77.58
 107,080 78.49 79.82 74.75 66,500 47,130 1.9
11/06/2018
79.66
 129,690 79.57 79.90 78.49 99,480 87,170 1.2
08/06/2018
79.66
 151,200 78.33 79.82 78.08 133,750 101,270 3.1
07/06/2018
79.66
 144,280 79.74 79.74 78.49 111,040 76,160 3.3
06/06/2018
78.99
 64,750 77.25 79.74 77.25 35,280 16,740 1.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc