Tập đoàn Bảo Việt (bvh)

44.75
0.50
(1.13%)
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)
20/11/2014
31.00
 339,220 30.83 31.16 30.83 44,770 150,000 -4.0
19/11/2014
30.83
 159,770 31.08 31.41 30.83 400 74,540 -2.8
18/11/2014
31.08
 135,000 31.49 31.49 31.08 0 77,790 -3.0
17/11/2014
31.49
 186,340 31.49 31.65 31.41 102,500 55,190 1.8
14/11/2014
31.49
 238,320 31.57 31.57 30.92 58,200 14,690 1.7
13/11/2014
31.57
 194,960 31.65 31.81 31.57 65,000 107,000 -1.6
12/11/2014
31.65
 131,380 31.41 31.73 31.41 3,060 72,370 -2.7
11/11/2014
31.41
 257,600 31.24 31.81 31.41 57,000 104,500 -1.8
10/11/2014
31.24
 144,070 31.16 31.98 31.16 26,000 94,670 -2.6
07/11/2014
31.16
 129,210 31.08 31.41 31.00 42,330 88,110 -1.7
06/11/2014
31.08
 200,610 31.08 31.73 31.00 40,070 167,840 -4.9
05/11/2014
31.08
 145,240 31.32 31.65 30.67 29,600 84,600 -2.1
04/11/2014
31.32
 193,020 31.73 31.89 31.32 300 57,220 -2.2
03/11/2014
31.73
 372,350 31.65 32.14 31.73 65,950 183,510 -4.6
31/10/2014
31.65
 235,630 30.75 31.98 30.75 61,730 83,150 -0.8
30/10/2014
30.75
 143,690 30.75 31.00 30.67 59,820 85,330 -1.0
29/10/2014
30.75
 508,810 30.59 31.08 30.59 59,730 396,430 -12.7
28/10/2014
30.59
 170,420 30.26 30.59 30.35 45,410 118,730 -0.0
27/10/2014
30.26
 178,170 31.32 31.32 30.26 5,830 93,700 -3.3
24/10/2014
31.32
 127,520 31.65 31.73 31.16 2,800 45,220 -1.6
23/10/2014
31.65
 150,110 31.98 32.14 31.57 24,510 66,510 -1.6
22/10/2014
31.98
 118,410 31.89 32.22 31.98 26,620 52,880 -1.0
21/10/2014
31.89
 162,510 31.89 32.30 31.57 48,500 132,200 -3.3
20/10/2014
31.89
 85,640 31.65 32.47 31.65 3,000 52,880 -2.0
17/10/2014
31.65
 425,610 31.98 32.14 31.65 0 195,370 -7.6
16/10/2014
31.98
 477,550 32.47 32.47 31.49 5,820 249,920 -9.6
15/10/2014
32.47
 179,330 32.63 32.79 32.30 5,500 94,290 -3.5
14/10/2014
32.63
 112,440 32.79 33.04 32.63 17,700 0 0.7
13/10/2014
32.79
 195,680 32.96 33.04 32.55 500 106,940 -4.3
10/10/2014
32.96
 151,960 33.36 33.44 32.96 0 7,010 -0.3
09/10/2014
33.36
 181,990 33.28 33.77 33.36 10,000 46,700 -1.5
08/10/2014
33.28
 191,850 33.44 33.44 33.28 8,500 0 0.3
07/10/2014
33.44
 365,270 33.61 33.61 33.28 1,220 106,000 -4.3
06/10/2014
33.61
 249,120 33.44 33.61 33.36 800 1,000 -0.0
03/10/2014
33.44
 233,750 33.61 33.77 33.36 10,000 65,880 -2.3
02/10/2014
33.61
 397,890 32.87 33.61 32.87 53,210 56,250 -0.1
01/10/2014
32.87
 266,410 32.79 33.28 32.87 9,580 87,200 -3.1
30/09/2014
32.79
 181,610 32.96 33.28 32.71 60,690 37,520 0.9
29/09/2014
32.96
 165,330 33.28 33.36 32.87 22,700 20,100 0.1
26/09/2014
33.28
 243,350 32.87 33.36 32.96 108,910 12,000 3.9
25/09/2014
32.87
 252,940 32.47 32.96 32.30 28,230 63,000 -1.4
24/09/2014
32.47
 748,270 33.44 33.44 32.47 10,000 450,260 -17.7
23/09/2014
33.44
 53,310 32.79 33.61 32.71 20,570 15,500 0.2
22/09/2014
32.79
 177,400 32.63 34.26 32.79 340 87,920 -3.6
19/09/2014
32.63
 3,008,040 34.83 34.83 32.63 802,070 2,988,700 -88.3
18/09/2014
34.83
 139,140 35.81 35.81 34.67 75,950 122,680 -2.0
17/09/2014
35.81
 139,920 34.83 36.06 35.32 78,170 115,780 -1.6
16/09/2014
34.83
 365,600 36.79 36.79 34.34 14,740 328,300 -13.5
15/09/2014
36.79
 73,490 37.85 37.85 36.71 8,000 44,610 -1.7
12/09/2014
37.85
 88,670 37.52 37.85 37.52 76,090 0 3.5
11/09/2014
37.52
 87,370 37.85 37.85 37.52 77,240 21,100 2.6
10/09/2014
37.85
 140,180 37.12 37.85 36.38 112,650 2,000 5.0
09/09/2014
37.12
 138,150 37.85 37.85 37.12 116,720 60 5.4
08/09/2014
37.85
 127,630 37.44 37.85 37.52 101,320 2,000 4.6
05/09/2014
37.44
 138,550 37.36 37.77 37.44 110,430 9,110 4.7
04/09/2014
37.36
 141,830 37.77 37.77 37.03 87,080 130 4.0
03/09/2014
37.77
 247,700 36.14 37.93 36.30 149,970 14,170 6.2
29/08/2014
36.14
 227,230 36.14 36.14 35.73 141,360 0 6.2
28/08/2014
36.14
 125,840 36.14 36.14 35.24 82,750 0 3.7
27/08/2014
36.14
 96,920 36.22 36.54 35.48 52,000 10,260 1.8
26/08/2014
36.22
 371,230 34.91 36.30 34.91 122,410 70,290 2.3
25/08/2014
34.91
 132,270 34.83 35.32 34.91 52,630 5,000 2.0
22/08/2014
34.83
 78,920 34.91 35.16 34.83 12,960 1,300 0.5
21/08/2014
34.91
 93,920 34.83 35.08 34.67 64,950 2,750 2.7
20/08/2014
34.83
 70,230 34.67 35.08 34.67 16,510 12,500 0.2
19/08/2014
34.67
 103,200 34.67 34.83 34.67 58,900 3,000 2.4
18/08/2014
34.67
 114,090 34.18 34.83 34.18 44,480 29,690 0.6
15/08/2014
34.18
 78,620 34.42 34.51 34.18 2,500 22,040 -0.8
14/08/2014
34.42
 137,570 34.26 34.42 34.02 9,240 80,410 -3.0
13/08/2014
34.26
 64,690 34.02 34.42 33.93 0 23,850 -1.0
12/08/2014
34.02
 94,710 34.10 34.59 33.77 1,500 55,050 -2.2
11/08/2014
34.10
 140,180 34.75 34.99 34.10 7,000 60,620 -2.3
08/08/2014
34.75
 63,410 35.24 35.48 34.75 10,070 28,250 -0.8
07/08/2014
35.24
 122,790 35.16 35.48 34.75 7,170 53,260 -2.0
06/08/2014
35.16
 208,900 35.89 36.38 35.16 123,560 4,420 5.3
05/08/2014
35.89
 131,370 35.81 36.06 35.48 23,080 5,500 0.8
04/08/2014
35.81
 344,370 34.67 35.89 34.67 243,890 5,300 10.4
01/08/2014
34.67
 466,270 34.42 35.48 34.34 265,000 16,670 10.6
31/07/2014
34.42
 113,710 33.44 34.75 33.28 9,860 5,900 0.2
30/07/2014
33.44
 71,280 34.26 34.26 33.44 0 3,200 -0.1
29/07/2014
34.26
 107,500 33.53 34.26 33.04 45,890 0 1.9
28/07/2014
33.53
 59,670 34.83 34.83 32.71 0 1,940 -0.1
25/07/2014
34.83
 463,040 34.67 35.65 34.59 122,530 2,000 5.2
24/07/2014
34.67
 170,690 34.26 34.83 33.93 104,770 3,000 4.3
23/07/2014
34.26
 61,270 34.26 34.34 33.85 10,300 3,500 0.3
22/07/2014
34.26
 56,130 34.67 34.67 34.10 0 5,700 -0.2
21/07/2014
34.67
 205,830 34.75 34.99 34.34 62,160 0 2.6
18/07/2014
34.75
 247,140 34.26 35.08 33.85 118,260 3,600 4.8
17/07/2014
34.26
 92,960 34.42 34.59 33.93 18,830 8,480 0.4
16/07/2014
34.42
 83,120 34.18 34.91 34.26 27,660 0 1.2
15/07/2014
34.18
 59,560 33.85 34.59 34.18 6,000 11,650 -0.2
14/07/2014
33.85
 110,740 33.69 34.51 33.69 7,840 0 0.3
11/07/2014
33.69
 71,710 34.26 34.26 33.69 4,040 2,000 0.1
10/07/2014
34.26
 258,520 35.32 35.40 33.85 1,640 15,580 -0.6
09/07/2014
35.32
 191,920 35.24 35.40 35.16 38,400 74,190 -1.6
08/07/2014
35.24
 88,010 35.48 35.48 34.91 0 9,000 -0.4
07/07/2014
35.48
 149,410 34.99 36.06 35.48 8,400 6,770 0.1
04/07/2014
34.99
 485,500 33.93 34.99 34.02 38,000 12,500 1.1
03/07/2014
33.93
 169,440 33.69 34.10 33.69 0 4,060 -0.2
02/07/2014
33.69
 110,490 33.69 34.02 33.61 29,500 44,320 -0.6

Chính sách bảo mật | Điều khoản sử dụng |