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)
30/11/2015
45.37
 255,200 46.21 47.47 45.37 44,140 87,490 -2.3
27/11/2015
46.21
 215,390 48.31 48.73 46.21 33,300 69,720 -2.1
26/11/2015
48.31
 138,150 47.89 49.15 47.47 20,500 1,300 1.1
25/11/2015
47.89
 192,780 47.89 48.73 47.05 37,590 49,690 -0.7
24/11/2015
47.89
 217,940 48.73 48.73 47.05 30,000 2,700 1.6
23/11/2015
48.73
 141,470 49.57 49.99 48.73 63,790 0 3.8
20/11/2015
49.57
 121,190 48.31 49.57 48.73 55,000 0 3.2
19/11/2015
48.31
 117,410 47.89 49.57 47.05 25,480 1,400 1.4
18/11/2015
47.89
 164,370 47.89 48.31 47.47 63,310 9,440 3.1
17/11/2015
47.89
 199,300 48.73 49.15 47.89 0 0 0
16/11/2015
48.73
 163,180 49.57 49.99 48.31 16,370 4,790 0.7
13/11/2015
49.57
 143,900 49.15 50.41 48.73 3,700 10,910 -0.4
12/11/2015
49.15
 255,640 48.31 49.99 47.89 0 78,130 -4.5
11/11/2015
48.31
 233,990 48.73 49.99 48.31 0 40,000 -2.3
10/11/2015
48.73
 218,530 50.41 51.67 48.73 2,950 46,450 -2.6
09/11/2015
50.41
 296,270 52.09 52.51 50.41 24,510 83,770 -3.6
06/11/2015
52.09
 151,160 54.61 54.61 51.67 3,300 3,390 -0.0
05/11/2015
54.61
 293,140 52.93 55.03 51.25 53,600 14,330 2.5
04/11/2015
52.93
 207,830 52.93 54.19 52.09 39,920 30,000 0.6
03/11/2015
52.93
 378,700 49.57 52.93 49.15 119,460 58,310 3.8
02/11/2015
49.57
 155,960 51.25 52.09 49.57 42,880 400 2.6
30/10/2015
51.25
 468,240 50.41 52.09 49.57 130,420 93,400 2.2
29/10/2015
50.41
 196,080 48.31 50.41 48.31 45,980 36,140 0.6
28/10/2015
48.31
 225,540 49.57 49.99 48.31 2,600 42,360 -2.3
27/10/2015
49.57
 275,490 50.41 50.41 48.73 113,610 27,800 5.1
26/10/2015
50.41
 506,040 49.99 52.09 49.99 246,730 103,300 8.7
23/10/2015
49.99
 501,140 48.31 51.25 49.15 134,080 1,200 7.9
22/10/2015
48.31
 323,980 47.89 48.73 47.05 237,050 180,500 3.2
21/10/2015
47.89
 276,230 47.05 48.73 47.47 120,000 42,570 4.4
20/10/2015
47.05
 760,360 45.79 47.89 44.53 216,060 220,460 -0.3
19/10/2015
45.79
 500,060 47.89 48.73 45.79 15,210 116,220 -5.8
16/10/2015
47.89
 402,380 50.41 53.35 47.89 89,000 143,810 -3.3
15/10/2015
50.41
 490,490 48.31 51.25 48.31 235,420 140,010 5.6
14/10/2015
48.31
 736,760 50.41 50.41 47.05 555,300 297,530 14.9
13/10/2015
50.41
 525,530 50.41 50.41 48.73 223,150 151,190 4.2
12/10/2015
50.41
 1,175,170 47.47 50.41 46.63 885,480 3,800 51.3
09/10/2015
47.47
 638,270 45.37 47.89 45.79 341,480 21,950 17.8
08/10/2015
45.37
 941,380 42.85 45.79 43.69 189,220 41,200 8.0
07/10/2015
42.85
 1,057,710 42.85 45.37 42.85 319,040 49,520 14.2
06/10/2015
42.85
 465,970 40.33 42.85 41.25 51,760 13,300 1.9
05/10/2015
40.33
 370,370 38.65 40.33 38.90 132,380 5,450 6.0
02/10/2015
38.65
 270,260 38.90 39.07 38.57 1,300 46,560 -2.1
01/10/2015
38.90
 148,500 39.07 39.49 38.65 100 11,500 -0.5
30/09/2015
39.07
 151,440 39.07 39.83 39.07 29,900 400 1.4
29/09/2015
39.07
 241,010 39.07 39.07 38.31 5,560 2,000 0.2
28/09/2015
39.07
 293,490 39.49 40.08 39.07 0 58,800 -2.7
25/09/2015
39.49
 418,880 40.33 40.58 39.49 1,090 114,600 -5.4
24/09/2015
40.33
 320,430 41.17 41.51 40.33 44,000 0 2.1
23/09/2015
41.17
 628,780 40.41 41.25 39.49 159,790 500 7.7
22/09/2015
40.41
 404,690 39.83 41.09 40.16 98,670 400 4.7
21/09/2015
39.83
 555,890 38.06 39.91 38.48 132,270 2,130 6.1
18/09/2015
38.06
 1,517,610 37.39 39.32 37.81 684,890 961,540 -12.3
17/09/2015
37.39
 179,980 37.64 38.06 37.39 82,160 18,440 2.9
16/09/2015
37.64
 641,970 37.22 37.89 37.14 186,720 555,360 -16.4
15/09/2015
37.22
 391,320 37.05 37.47 36.89 144,280 162,280 -0.8
14/09/2015
37.05
 347,810 39.15 39.15 37.05 3,300 63,310 -2.7
11/09/2015
39.15
 316,260 39.32 40.08 39.07 25,850 33,350 -0.4
10/09/2015
39.32
 354,080 39.07 40.33 38.57 174,390 500 8.2
09/09/2015
39.07
 351,190 38.40 39.57 38.82 52,200 0 2.4
08/09/2015
38.40
 322,440 37.47 38.65 36.97 17,000 126,980 -4.9
07/09/2015
37.47
 115,340 37.47 38.15 37.39 53,100 0 2.4
04/09/2015
37.47
 212,620 36.80 37.64 36.80 119,720 9,000 4.9
03/09/2015
36.80
 442,860 38.48 38.48 36.80 3,240 145,590 -6.4
01/09/2015
38.48
 288,660 39.07 39.66 38.23 4,800 0 0.2
31/08/2015
39.07
 442,430 40.33 40.33 39.07 72,600 123,560 -2.4
28/08/2015
40.33
 584,800 37.81 40.33 37.73 209,780 90,950 5.6
27/08/2015
37.81
 480,220 37.05 39.49 37.39 119,580 164,120 -2.0
26/08/2015
37.05
 536,880 37.73 38.40 36.21 54,230 406,270 -15.6
25/08/2015
37.73
 464,100 36.80 38.23 34.53 138,650 152,830 -0.6
24/08/2015
36.80
 639,640 39.49 39.49 36.80 249,420 181,770 3.0
21/08/2015
39.49
 511,390 40.67 40.67 38.57 86,530 270,040 -8.7
20/08/2015
40.67
 370,520 41.59 42.85 40.67 52,500 123,360 -3.5
19/08/2015
41.59
 246,540 41.59 42.85 40.58 15,500 53,500 -1.9
18/08/2015
41.59
 258,110 39.49 41.59 39.49 136,260 25,840 5.3
17/08/2015
39.49
 243,650 41.00 41.76 39.49 40,140 137,350 -4.7
14/08/2015
41.00
 369,900 40.33 41.25 40.33 59,970 196,020 -6.6
13/08/2015
40.33
 447,190 42.85 42.85 39.99 57,520 173,550 -5.7
12/08/2015
42.85
 580,100 43.69 44.95 41.76 109,610 200,010 -4.6
11/08/2015
43.69
 511,600 42.01 44.95 43.27 37,340 2,850 1.8
10/08/2015
42.01
 478,940 39.57 42.01 39.57 7,070 720 0.3
07/08/2015
39.57
 160,890 39.32 39.66 38.65 31,010 1,000 1.4
06/08/2015
39.32
 259,670 40.33 41.09 38.65 16,600 96,800 -3.8
05/08/2015
40.33
 244,240 38.65 41.09 38.65 71,500 44,730 1.3
04/08/2015
38.65
 505,740 41.09 41.09 38.65 5,820 244,250 -11.2
03/08/2015
41.09
 683,500 44.11 44.11 41.09 100,930 169,510 -3.4
31/07/2015
44.11
 235,220 46.21 46.63 44.11 4,300 49,380 -2.4
30/07/2015
46.21
 396,160 43.69 46.21 43.69 117,560 152,540 -1.8
29/07/2015
43.69
 287,000 43.69 46.21 43.27 49,840 155,970 -5.6
28/07/2015
43.69
 543,030 45.37 46.21 43.69 225,800 342,510 -6.2
27/07/2015
45.37
 749,480 47.05 47.05 44.11 133,120 412,270 -15.0
24/07/2015
47.05
 171,600 48.31 49.15 46.63 60,020 64,800 -0.3
23/07/2015
48.31
 297,960 45.37 48.31 46.63 8,900 165,050 -8.9
22/07/2015
45.37
 1,291,590 47.89 47.89 44.95 303,850 1,035,100 -39.2
21/07/2015
47.89
 301,790 51.25 51.25 47.89 186,360 107,150 4.5
20/07/2015
51.25
 198,630 54.19 54.61 50.83 130,980 89,350 2.5
17/07/2015
54.19
 351,520 52.93 55.03 52.51 251,680 205,020 3.0
16/07/2015
52.93
 483,980 52.09 55.03 49.99 206,830 304,280 -6.0
15/07/2015
52.09
 586,290 55.45 56.72 52.09 289,250 196,010 6.1
14/07/2015
55.45
 706,390 52.09 55.45 52.09 682,190 579,710 6.7
13/07/2015
52.09
 198,890 48.73 52.09 51.25 162,660 13,040 9.2

Chính sách bảo mật | Điều khoản sử dụng |