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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |