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
(2024-10-28) 		1 2.31% 6,438,300 -301,463 -13.1
42.95
45.75
44.25
2 tháng
(2024-09-26) 		0.90 2.08% 13,524,900 -448,063 -19.4
42.85
45.75
44.25
3 tháng
(2024-08-27) 		-1.40 -3.07% 22,446,400 -90,963 -4.3
42.70
45.75
44.25
6 tháng
(2024-05-29) 		-1.40 -3.07% 74,854,300 90,104 2.7
41.90
47.60
44.25
12 tháng
(2023-12-01) 		4.50 11.34% 132,094,200 -279,614 -9.7
38.50
47.60
44.25
24 tháng
(2022-12-06) 		-2.66 -5.68% 271,557,800 1,590,814 95.3
37.98
49.99
44.25
36 tháng
(2021-12-13) 		-10.01 -18.46% 578,559,500 2,596,865 119.4
37.98
61.16
44.25
60 tháng
(2019-12-23) 		-19.86 -31.01% 1,045,769,510 -19,974,725 -1,090.2
28.74
64.06
44.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2016
48.73
 212,530 49.99 49.99 47.89 23,100 4,590 1.1
26/04/2016
49.99
 600,730 47.05 49.99 46.21 328,670 3,200 18.9
25/04/2016
47.05
 551,990 46.63 47.89 46.63 208,500 35,630 9.7
22/04/2016
46.63
 972,560 44.53 47.05 44.11 300,000 350 16.4
21/04/2016
44.53
 512,950 43.27 45.79 42.85 227,280 9,000 11.6
20/04/2016
43.27
 303,900 42.85 43.27 42.43 189,740 0 9.7
19/04/2016
42.85
 253,910 44.11 44.11 42.85 55,350 3,000 2.7
15/04/2016
44.11
 336,620 44.11 44.95 43.69 112,300 0 5.9
14/04/2016
44.11
 187,250 44.11 44.53 43.69 67,420 3,000 3.4
13/04/2016
44.11
 206,720 44.53 45.37 43.69 45,000 5,690 2.1
12/04/2016
44.53
 287,100 44.53 44.95 44.11 94,000 1,000 4.9
11/04/2016
44.53
 696,240 42.43 45.37 42.85 219,900 940 11.6
08/04/2016
42.43
 220,790 43.27 43.27 42.43 86,600 0 4.4
07/04/2016
43.27
 295,870 42.85 43.69 42.43 163,800 40,000 6.4
06/04/2016
42.85
 239,380 42.43 43.27 42.01 217,540 132,000 4.4
05/04/2016
42.43
 154,900 41.42 42.43 41.51 202,750 193,010 0.5
04/04/2016
41.42
 268,770 41.34 42.01 41.34 93,000 76,760 0.8
01/04/2016
41.34
 451,340 42.01 42.43 41.17 72,300 46,390 1.3
31/03/2016
42.01
 411,350 43.27 43.69 42.01 75,000 18,670 2.9
30/03/2016
43.27
 482,800 43.69 44.11 43.27 122,980 294,610 -8.9
29/03/2016
43.69
 434,180 44.53 44.95 43.69 117,760 79,890 2.0
28/03/2016
44.53
 352,460 44.11 44.95 44.11 193,640 8,980 9.8
25/03/2016
44.11
 364,710 44.11 44.53 43.27 132,000 53,810 4.1
24/03/2016
44.11
 527,980 44.95 45.37 44.11 958,360 749,160 11.1
23/03/2016
44.95
 573,570 44.95 44.95 43.69 122,000 73,060 2.6
22/03/2016
44.95
 364,970 44.53 44.95 43.69 172,970 41,500 7.0
21/03/2016
44.53
 438,280 44.95 45.79 44.53 159,640 69,130 4.8
18/03/2016
44.95
 1,087,460 45.37 45.79 44.53 291,570 789,970 -26.7
17/03/2016
45.37
 555,230 44.95 46.63 45.37 71,100 12,380 3.2
16/03/2016
44.95
 554,590 44.53 45.79 44.11 220,100 97,610 6.5
15/03/2016
44.53
 926,820 44.53 45.37 43.69 276,630 376,750 -5.3
14/03/2016
44.53
 595,360 44.95 45.37 44.53 200,770 320,570 -6.4
11/03/2016
44.95
 435,990 44.95 46.21 44.53 27,700 222,430 -10.5
10/03/2016
44.95
 544,550 44.53 45.37 44.11 35,710 344,770 -16.5
09/03/2016
44.53
 795,400 45.79 45.79 43.69 21,500 274,060 -13.5
08/03/2016
45.79
 569,320 46.21 46.21 45.37 199,450 131,000 3.7
07/03/2016
46.21
 704,530 46.21 47.89 46.21 223,400 53,050 9.6
04/03/2016
46.21
 503,820 46.21 47.47 45.79 115,260 28,310 4.8
03/03/2016
46.21
 548,370 46.63 48.31 46.21 26,800 279,840 -14.1
02/03/2016
46.63
 1,304,180 43.69 46.63 43.69 120,150 22,080 5.3
01/03/2016
43.69
 347,610 43.69 44.53 43.27 69,960 45,430 1.3
29/02/2016
43.69
 258,710 43.69 44.11 43.27 50,200 0 2.6
26/02/2016
43.69
 342,560 43.27 44.53 42.85 68,520 0 3.6
25/02/2016
43.27
 449,010 44.53 45.37 43.27 94,000 7,500 4.5
24/02/2016
44.53
 619,360 43.69 44.53 42.85 125,000 1,030 6.5
23/02/2016
43.69
 505,410 43.27 44.95 43.27 88,400 8,080 4.2
22/02/2016
43.27
 674,870 42.01 43.69 41.93 103,040 172,280 -3.5
19/02/2016
42.01
 1,177,350 41.76 43.27 41.76 106,900 619,130 -25.7
18/02/2016
41.76
 197,540 41.59 42.01 41.68 41,010 1,500 2.0
17/02/2016
41.59
 400,440 41.68 42.85 41.59 88,800 178,900 -4.5
16/02/2016
41.68
 212,390 41.59 42.01 41.42 33,000 37,000 -0.2
15/02/2016
41.59
 159,780 41.93 41.93 41.34 2,930 56,790 -2.7
05/02/2016
41.93
 90,510 41.76 42.01 41.76 31,000 2,300 1.4
04/02/2016
41.76
 181,150 41.42 42.85 41.76 46,840 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |