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
63
77.90
63.80
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
63
77.90
63.80
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
63.80
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
63.80
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
63.80
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
63.80
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
63.80
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
63.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
56.65
 786,420 54.16 56.98 54.07 299,410 69,580 15.4
29/12/2017
54.24
 742,300 56.32 56.32 54.24 59,730 37,640 1.5
28/12/2017
56.32
 603,660 55.15 56.48 53.99 312,450 12,510 20.0
27/12/2017
55.15
 680,940 54.82 55.48 53.24 129,670 50,310 5.2
26/12/2017
54.82
 774,890 54.40 55.07 53.74 189,200 14,090 11.5
25/12/2017
54.40
 1,288,690 51.25 54.40 51.25 220,910 192,270 2.0
22/12/2017
51.25
 667,430 50.50 51.33 50.25 155,100 156,380 -0.1
21/12/2017
50.25
 855,470 49.67 51.00 49.34 99,020 198,590 -6.0
20/12/2017
49.67
 500,250 49.92 51.25 49.59 121,230 146,490 -1.5
19/12/2017
49.92
 735,270 49.01 50.50 48.92 258,790 160,570 5.9
18/12/2017
48.51
 505,920 48.18 49.01 47.76 49,110 143,290 -5.5
15/12/2017
47.34
 468,940 47.34 48.18 47.01 51,220 192,420 -8.1
14/12/2017
47.51
 317,830 47.76 48.26 47.43 55,650 94,080 -2.2
13/12/2017
47.76
 353,770 47.59 48.01 46.51 259,610 210,280 2.8
12/12/2017
47.76
 1,239,200 48.59 49.25 45.27 230,810 410,040 -10.3
11/12/2017
48.59
 675,050 50.67 51.50 48.59 100,080 42,170 3.6
08/12/2017
51.58
 898,990 50.33 52.16 50.33 226,350 166,560 3.7
07/12/2017
50.67
 758,160 50.67 50.67 49.67 318,350 258,730 3.5
06/12/2017
49.75
 671,070 48.18 49.75 47.34 171,850 20,280 8.9
05/12/2017
48.18
 770,650 50.25 50.67 48.18 267,340 229,770 2.3
04/12/2017
50.25
 498,910 50.67 51.41 50.25 733,970 691,610 2.6
01/12/2017
50.42
 532,630 49.50 50.67 49.17 133,910 53,010 4.9
30/11/2017
49.75
 509,460 51.41 51.50 49.75 69,050 6,680 3.8
29/11/2017
50.67
 1,050,070 48.18 50.67 47.59 245,510 10,620 13.8
28/11/2017
47.76
 491,610 48.51 49.01 47.51 143,270 17,220 7.3
27/11/2017
48.51
 747,450 48.18 49.25 47.93 76,430 5,410 4.2
24/11/2017
47.84
 877,510 47.10 47.84 46.68 184,900 282,110 -5.6
23/11/2017
47.51
 911,190 48.18 48.34 47.01 289,550 207,270 4.8
22/11/2017
47.68
 1,478,030 46.02 47.68 46.02 553,620 468,850 4.8
21/11/2017
45.68
 1,679,200 43.69 46.51 43.61 303,770 349,120 -2.5
20/11/2017
43.52
 322,050 44.02 44.02 43.19 48,110 129,090 -4.3
17/11/2017
43.61
 622,640 43.36 44.77 43.36 45,500 321,530 -14.6
16/11/2017
43.36
 386,170 43.61 43.69 42.94 63,900 54,940 0.5
15/11/2017
43.61
 269,160 43.61 44.02 43.52 106,500 68,670 2.0
14/11/2017
44.11
 307,850 44.44 44.52 43.86 59,450 88,650 -1.6
13/11/2017
43.94
 514,670 43.19 44.44 43.19 104,010 209,080 -5.6
10/11/2017
43.19
 398,450 42.78 43.77 42.78 75,850 139,310 -3.3
09/11/2017
42.86
 317,590 42.78 43.94 42.78 54,880 124,850 -3.6
08/11/2017
42.78
 287,410 42.61 43.03 42.61 129,020 112,640 0.8
07/11/2017
42.61
 193,570 42.44 43.03 42.44 43,540 67,160 -1.2
06/11/2017
42.44
 218,720 41.86 43.11 41.53 59,160 5,130 2.8
03/11/2017
41.86
 147,110 40.78 41.86 40.70 17,080 17,050 0.0
02/11/2017
41.12
 136,270 41.61 42.03 41.12 10,700 19,450 -0.4
01/11/2017
42.03
 305,020 41.28 42.28 41.03 109,190 143,920 -1.7
31/10/2017
41.53
 645,780 42.94 42.94 41.20 87,840 363,000 -13.9
30/10/2017
42.94
 322,400 44.60 45.10 42.94 30,710 201,560 -8.9
27/10/2017
44.02
 220,320 45.27 45.27 44.02 33,820 147,660 -6.0
26/10/2017
45.27
 183,450 45.52 45.52 44.69 64,920 1,700 3.4
25/10/2017
45.18
 122,460 44.60 45.35 44.60 43,080 59,800 -0.9
24/10/2017
44.60
 166,020 44.85 45.68 44.52 36,110 37,650 -0.1
23/10/2017
44.85
 306,530 44.85 45.68 44.69 31,810 34,670 -0.2
20/10/2017
45.68
 388,740 46.60 46.60 45.52 28,220 28,060 0.0
19/10/2017
46.60
 216,520 46.60 47.34 46.60 24,260 4,040 1.1
18/10/2017
46.60
 334,570 46.51 46.93 46.26 17,720 3,210 0.8
17/10/2017
46.26
 169,220 46.18 46.76 46.18 57,810 1,660 3.2
16/10/2017
46.18
 500,640 45.77 46.76 45.77 268,580 162,560 5.9
13/10/2017
45.85
 243,870 46.10 46.60 45.68 20,050 2,400 1.0
12/10/2017
46.10
 700,040 44.52 46.26 44.44 222,260 156,950 3.7
11/10/2017
44.52
 185,600 44.27 44.77 44.27 6,030 50,270 -2.4
10/10/2017
44.27
 133,130 44.44 44.60 44.02 20,900 43,780 -1.2
09/10/2017
44.11
 472,570 45.27 45.27 43.94 5,060 4,630 0.0
06/10/2017
44.94
 103,980 44.44 45.18 44.44 3,550 1,000 0.1
05/10/2017
44.52
 194,950 44.85 44.85 44.44 4,200 2,340 0.1
04/10/2017
44.77
 100,900 44.44 44.77 44.27 12,700 4,830 0.4
03/10/2017
44.77
 221,400 44.94 44.94 43.86 10 25,190 -1.3
02/10/2017
44.44
 237,690 45.68 46.02 44.19 39,180 73,340 -1.8
29/09/2017
45.68
 74,740 45.68 46.10 45.35 17,080 7,240 0.5
28/09/2017
45.68
 221,310 46.26 46.26 45.68 112,860 42,730 3.9
27/09/2017
46.26
 197,990 46.10 46.43 45.93 121,730 89,540 1.8
26/09/2017
46.35
 263,350 46.60 46.76 46.18 77,480 10,270 3.7
25/09/2017
46.76
 195,030 47.34 47.34 46.68 27,020 30,340 -0.2
22/09/2017
47.34
 73,620 47.26 47.34 47.10 10,460 5,720 0.3
21/09/2017
47.26
 436,530 47.01 47.59 46.93 13,820 44,130 -1.7
20/09/2017
46.93
 206,900 46.68 47.01 46.51 105,060 42,940 3.5
19/09/2017
46.68
 178,600 46.51 47.26 46.51 71,950 1,660 4.0
18/09/2017
46.51
 215,360 46.85 46.85 46.51 39,260 14,210 1.4
15/09/2017
47.01
 222,110 46.51 47.01 46.43 33,050 11,160 1.2
14/09/2017
46.51
 215,670 46.85 46.93 46.43 20,150 3,120 1.0
13/09/2017
46.85
 148,220 47.01 47.10 46.51 25,230 1,940 1.3
12/09/2017
47.01
 296,330 46.68 47.18 46.68 36,010 51,050 -0.8
11/09/2017
46.60
 730,550 46.35 47.51 45.77 40,090 34,500 0.3
08/09/2017
45.77
 300,590 45.27 46.02 45.27 21,260 20,050 0.1
07/09/2017
45.27
 154,830 45.27 45.52 45.18 43,450 26,000 1.0
06/09/2017
45.27
 177,080 45.52 45.68 45.27 51,910 90,300 -2.1
05/09/2017
45.43
 112,390 45.35 46.02 45.02 37,070 50 2.0
01/09/2017
45.35
 227,080 44.94 45.60 44.94 54,190 70 3.0
31/08/2017
44.77
 213,280 44.69 45.35 44.60 49,480 80,600 -1.7
30/08/2017
44.69
 155,700 44.02 45.02 44.02 52,680 0 2.8
29/08/2017
44.85
 348,250 44.85 45.43 44.77 20,220 137,030 -6.3
28/08/2017
44.94
 85,150 44.85 45.18 44.77 4,380 0 0.2
25/08/2017
44.60
 127,820 44.44 44.77 44.35 12,430 0 0.7
24/08/2017
44.44
 157,990 44.77 45.18 44.44 17,000 39,410 -1.2
23/08/2017
44.77
 284,170 44.69 45.35 44.69 167,680 194,600 -1.5
22/08/2017
44.69
 212,560 45.27 45.77 44.69 35,000 28,430 0.3
21/08/2017
45.68
 368,370 46.60 46.60 45.43 10,990 107,860 -5.4
18/08/2017
46.60
 195,000 46.68 46.76 46.43 81,420 35,900 2.6
17/08/2017
46.68
 197,450 47.10 47.10 46.51 63,000 29,500 1.9
16/08/2017
47.01
 237,440 46.76 47.01 46.51 78,310 48,900 1.7
15/08/2017
46.93
 222,280 47.01 47.26 46.93 106,940 33,730 4.1
14/08/2017
46.93
 245,140 46.51 46.93 46.51 75,680 104,140 -1.6

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