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)
10/07/2015
48.73
 579,560 45.79 48.73 45.79 460,710 298,090 9.3
09/07/2015
45.79
 634,710 46.21 48.73 43.27 609,961 444,821 9.3
08/07/2015
46.21
 1,248,330 43.69 46.63 45.37 1,005,050 343,120 36.7
07/07/2015
43.69
 487,240 40.83 43.69 40.50 381,520 154,760 11.8
06/07/2015
40.83
 600,310 38.23 40.83 38.65 387,000 204,300 8.7
03/07/2015
38.23
 520,190 36.13 38.23 36.30 329,730 4,940 14.4
02/07/2015
36.13
 347,680 34.03 36.13 33.61 200,780 120,650 3.4
01/07/2015
34.03
 333,440 34.45 34.45 33.69 143,170 174,890 -1.3
30/06/2015
34.45
 1,017,730 33.10 34.87 33.10 807,620 28,410 31.9
29/06/2015
33.10
 388,770 31.93 33.44 31.93 318,770 16,100 11.9
26/06/2015
31.93
 195,050 32.26 32.26 31.17 135,670 1,730 5.1
25/06/2015
32.26
 80,090 32.68 32.77 32.18 65,330 5,200 2.3
24/06/2015
32.68
 100,320 32.85 32.94 32.35 85,470 100 3.3
23/06/2015
32.85
 330,820 32.35 33.02 32.35 236,850 46,000 7.4
22/06/2015
32.35
 272,630 32.77 32.77 32.10 205,070 120,540 3.2
19/06/2015
32.77
 1,166,020 31.93 32.77 32.18 1,074,670 658,560 16.2
18/06/2015
31.93
 457,990 31.09 31.93 31.09 358,270 227,640 4.9
17/06/2015
31.09
 389,660 30.67 31.93 30.50 201,760 103,200 3.6
16/06/2015
30.67
 192,990 31.09 31.17 30.67 224,960 146,500 2.9
15/06/2015
31.09
 166,440 30.92 31.26 30.75 110,170 2,030 4.0
12/06/2015
30.92
 201,810 30.42 31.00 30.50 130,730 800 4.8
11/06/2015
30.42
 297,000 29.49 30.42 29.32 198,800 31,900 6.0
10/06/2015
29.49
 239,690 29.66 29.74 29.32 151,400 169,340 -0.6
09/06/2015
29.66
 178,690 29.66 29.66 29.41 89,970 75,390 0.5
08/06/2015
29.66
 325,320 30.16 30.25 29.58 5,000 191,410 -6.6
05/06/2015
30.16
 78,830 29.74 30.16 29.41 2,340 31,260 -1.0
04/06/2015
29.74
 136,560 29.41 29.83 29.41 67,000 106,940 -1.4
03/06/2015
29.41
 261,280 29.74 29.74 29.24 97,150 236,070 -4.9
02/06/2015
29.74
 87,020 29.91 30.58 29.74 70,830 17,720 1.9
01/06/2015
29.91
 169,750 30.84 31.00 29.58 72,780 100,000 -1.0
29/05/2015
30.84
 321,610 31.09 31.26 30.33 251,610 118,630 4.9
28/05/2015
31.09
 291,760 30.67 31.42 30.50 152,480 0 5.6
27/05/2015
30.67
 236,330 30.58 30.92 30.25 191,290 0 7.0
26/05/2015
30.58
 499,030 29.24 30.75 29.41 353,360 0 12.7
25/05/2015
29.24
 98,730 29.91 30.25 29.24 30,030 2,550 1.0
22/05/2015
29.91
 257,630 29.24 29.91 28.65 157,570 2,000 5.5
21/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2015
29.24
 224,020 27.98 29.24 28.15 118,960 70,200 1.7
20/05/2015
27.98
 125,760 27.16 28.06 26.84 28,850 0 1.0
19/05/2015
27.16
 104,260 26.59 27.33 26.59 73,630 0 2.4
18/05/2015
26.59
 86,030 27.08 27.08 26.59 4,650 500 0.1
15/05/2015
27.08
 69,290 27.25 27.65 27.08 5,000 0 0.2
14/05/2015
27.25
 93,570 27.33 27.41 27.25 10,530 45,000 -1.2
13/05/2015
27.33
 117,160 27.33 27.73 27.16 151,410 184,090 -1.1
12/05/2015
27.33
 150,660 27.98 28.22 27.33 5,360 116,840 -3.8
11/05/2015
27.98
 150,430 28.06 28.22 27.90 153,460 103,560 1.7
08/05/2015
28.06
 102,210 27.73 28.39 27.73 83,050 48,300 1.2
07/05/2015
27.73
 68,840 27.73 27.90 27.57 71,480 88,270 -0.6
06/05/2015
27.73
 81,060 28.47 28.47 27.73 70,080 80,000 -0.3
05/05/2015
28.47
 188,470 27.65 28.47 27.33 122,190 21,000 3.5
04/05/2015
27.65
 341,150 28.88 28.88 27.65 126,570 70,310 1.9
27/04/2015
28.88
 188,490 28.80 29.04 28.63 165,170 32,600 4.7
24/04/2015
28.80
 183,630 28.88 29.04 28.63 130,970 20,000 3.9
23/04/2015
28.88
 185,840 28.55 29.20 28.55 69,990 6,000 2.3
22/04/2015
28.55
 152,340 28.63 28.71 28.47 97,780 20,000 2.7
21/04/2015
28.63
 126,900 28.80 28.88 28.63 70,290 21,700 1.7
20/04/2015
28.80
 168,960 28.80 28.88 28.47 75,900 20,000 2.0
17/04/2015
28.80
 160,200 29.04 29.12 28.80 100,300 3,770 3.4
16/04/2015
29.04
 387,680 28.55 29.37 28.96 143,440 157,870 -0.5
15/04/2015
28.55
 253,170 28.14 28.63 27.98 107,330 4,310 3.6
14/04/2015
28.14
 201,460 28.22 28.47 28.14 52,450 3,630 1.7
13/04/2015
28.22
 186,700 27.82 28.47 27.82 73,670 1,000 2.5
10/04/2015
27.82
 276,310 27.65 28.39 27.73 55,700 0 1.9
09/04/2015
27.65
 139,500 27.33 27.90 27.08 19,670 26,450 -0.2
08/04/2015
27.33
 271,160 27.73 27.82 27.25 10,000 211,050 -6.8
07/04/2015
27.73
 268,570 27.41 27.90 27.16 0 193,010 -6.5
06/04/2015
27.41
 146,010 28.14 28.22 27.41 750 120,800 -4.1
03/04/2015
28.14
 209,320 28.80 29.12 28.14 5,350 0 0.2
02/04/2015
28.80
 296,050 26.92 28.80 26.92 150,910 0 5.2
01/04/2015
26.92
 177,010 27.90 27.90 26.92 16,580 7,240 0.3
31/03/2015
27.90
 270,420 27.08 28.31 27.08 112,450 2,200 3.7
30/03/2015
27.08
 320,810 28.06 28.31 27.00 11,340 120,250 -3.7
27/03/2015
28.06
 368,540 29.04 29.12 27.57 190,090 331,300 -4.9
26/03/2015
29.04
 408,590 29.45 29.45 28.71 195,280 270,900 -2.7
25/03/2015
29.45
 303,370 29.86 30.02 29.45 271,400 131,550 5.1
24/03/2015
29.86
 417,380 30.02 30.02 29.37 271,400 131,550 5.1
23/03/2015
30.02
 378,160 30.59 30.59 29.94 491,080 337,110 5.7
20/03/2015
30.59
 351,100 29.53 30.59 29.28 235,540 111,970 4.6
19/03/2015
29.53
 351,630 30.26 30.26 29.45 400 152,380 -5.5
18/03/2015
30.26
 112,960 30.35 30.43 29.94 58,160 2,000 2.1
17/03/2015
30.35
 308,710 30.18 30.43 30.02 248,780 217,870 1.1
16/03/2015
30.18
 181,410 30.59 30.59 30.10 98,860 46,470 1.9
13/03/2015
30.59
 140,960 30.83 31.00 30.51 3,000 36,930 -1.3
12/03/2015
30.83
 403,030 30.43 30.83 30.18 243,090 263,110 -0.7
11/03/2015
30.43
 279,140 30.26 30.75 30.02 42,000 167,710 -4.7
10/03/2015
30.26
 129,430 30.26 30.35 29.94 7,390 29,410 -0.8
09/03/2015
30.26
 518,330 30.75 30.75 29.94 121,390 206,090 -3.2
06/03/2015
30.75
 387,680 31.08 31.08 30.67 174,300 226,870 -2.0
05/03/2015
31.08
 471,590 31.57 31.65 31.08 591,000 504,260 3.3
04/03/2015
31.57
 244,110 31.41 31.65 31.32 360,820 310,200 1.9
03/03/2015
31.41
 255,270 30.67 31.41 30.92 116,490 151,000 -1.3
02/03/2015
30.67
 290,980 30.59 31.08 30.51 72,810 100,000 -1.0
27/02/2015
30.59
 346,060 31.08 31.73 30.59 92,730 231,610 -5.2
26/02/2015
31.08
 216,360 31.49 31.57 30.83 71,780 67,700 0.2
25/02/2015
31.49
 259,560 32.47 32.96 31.49 96,420 5,580 3.6
24/02/2015
32.47
 292,860 32.38 32.63 32.06 244,780 4,800 9.5
13/02/2015
32.38
 571,660 32.22 32.87 32.30 445,480 30,140 16.6
12/02/2015
32.22
 334,530 31.81 32.38 31.73 297,050 19,500 10.9
11/02/2015
31.81
 172,030 31.41 31.98 31.41 128,200 5,000 4.8
10/02/2015
31.41
 624,020 30.92 31.57 30.59 343,740 35,470 11.8
09/02/2015
30.92
 840,030 30.75 31.08 30.59 679,270 367,270 11.8

Chính sách bảo mật | Điều khoản sử dụng |