Tập đoàn Bảo Việt (bvh)

44.30
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)
01/07/2014
33.69
 90,070 33.44 34.10 33.28 32,270 240 1.3
30/06/2014
33.44
 56,940 33.69 33.93 33.28 30,600 2,200 1.2
27/06/2014
33.69
 120,570 34.10 34.10 33.53 31,240 0 1.3
26/06/2014
34.10
 403,090 32.79 34.26 32.79 157,250 18,890 5.7
25/06/2014
32.79
 158,530 32.55 32.79 32.47 90,720 1,000 3.6
24/06/2014
32.55
 114,710 32.22 32.55 32.06 93,050 1,640 3.6
23/06/2014
32.22
 64,900 32.22 32.30 32.14 62,260 0 2.5
20/06/2014
32.22
 763,870 32.06 32.30 31.81 745,510 341,490 16.0
19/06/2014
32.06
 366,120 32.06 32.14 31.32 205,400 208,030 -0.1
18/06/2014
32.06
 129,000 32.47 32.63 32.06 11,200 28,890 -0.7
17/06/2014
32.47
 78,680 32.71 32.79 32.38 11,460 27,060 -0.6
16/06/2014
32.71
 100,210 32.87 33.20 32.55 142,750 125,750 0.7
13/06/2014
32.87
 293,380 32.30 32.87 32.38 104,640 12,500 3.7
12/06/2014
32.30
 220,430 32.30 32.55 32.22 131,870 19,170 4.5
11/06/2014
32.30
 185,600 32.06 32.63 31.81 186,940 117,900 2.7
10/06/2014
32.06
 174,730 32.47 32.47 31.81 122,350 5,440 4.6
09/06/2014
32.47
 157,250 31.81 32.96 31.57 52,870 2,600 2.0
06/06/2014
31.81
 141,740 30.59 31.81 30.59 1,100 32,470 -1.2
05/06/2014
30.59
 197,920 31.08 31.08 29.94 620 31,510 -1.2
04/06/2014
31.08
 98,100 32.38 32.87 31.00 6,970 860 0.2
03/06/2014
32.38
 111,060 32.06 32.63 31.89 80,420 1,900 3.1
02/06/2014
32.06
 324,980 33.04 33.53 32.06 105,160 35,000 2.8
30/05/2014
33.04
 306,700 33.20 33.77 32.71 164,590 2,640 6.6
29/05/2014
33.20
 354,040 34.42 34.42 32.63 181,100 500 7.6
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
34.42
 584,090 32.96 34.42 33.77 320,800 48,150 11.4
27/05/2014
32.96
 597,230 30.91 32.96 30.91 245,630 5,000 9.8
26/05/2014
30.91
 459,640 29.73 31.22 29.26 184,550 0 7.1
23/05/2014
29.73
 254,520 29.89 30.05 29.73 140,620 9,770 5.0
22/05/2014
29.89
 498,210 29.65 30.44 29.65 126,350 7,360 4.5
21/05/2014
29.65
 381,170 29.65 29.81 28.79 44,940 10,640 1.3
20/05/2014
29.65
 342,210 29.65 29.65 28.87 78,950 3,000 2.8
19/05/2014
29.65
 461,370 29.26 30.28 28.71 207,470 14,000 7.2
16/05/2014
29.26
 598,210 27.92 29.26 28.31 338,440 7,890 12.2
15/05/2014
27.92
 834,940 28.00 29.49 26.74 444,370 39,390 14.6
14/05/2014
28.00
 880,990 26.19 28.00 26.35 565,370 297,060 9.3
13/05/2014
26.19
 820,760 25.64 26.66 25.64 430,000 92,720 11.2
12/05/2014
25.64
 558,670 27.53 27.53 25.64 117,900 120,040 -0.0
09/05/2014
27.53
 786,220 26.35 27.76 26.35 125,340 233,900 -3.8
08/05/2014
26.35
 893,860 28.31 28.31 26.35 96,400 72,230 0.8
07/05/2014
28.31
 541,230 26.51 28.31 26.43 138,990 22,160 4.1
06/05/2014
26.51
 486,230 27.29 27.29 25.72 11,600 28,750 -0.6
05/05/2014
27.29
 334,620 28.87 29.10 26.98 6,730 117,280 -3.9
29/04/2014
28.87
 271,610 29.18 29.26 28.79 20,430 99,170 -2.9
28/04/2014
29.18
 442,240 29.81 30.05 29.10 15,500 280,680 -9.9
25/04/2014
29.81
 314,570 29.34 30.12 29.65 71,210 102,800 -1.2
24/04/2014
29.34
 490,070 29.81 29.81 29.34 6,390 183,150 -6.6
23/04/2014
29.81
 327,960 30.67 30.67 29.49 100,670 5,840 3.6
22/04/2014
30.67
 643,940 30.36 30.67 29.34 125,580 10,560 4.4
21/04/2014
30.36
 338,640 31.15 31.15 30.36 88,750 6,400 3.2
18/04/2014
31.15
 359,970 32.33 32.33 31.07 11,600 11,350 0.0
17/04/2014
32.33
 365,070 31.78 32.56 31.78 62,360 45,340 0.7
16/04/2014
31.78
 493,140 33.27 33.27 31.78 63,080 6,100 2.4
15/04/2014
33.27
 313,230 34.06 34.37 33.27 99,170 3,700 4.1
14/04/2014
34.06
 267,230 34.45 34.84 34.06 63,020 0 2.8
11/04/2014
34.45
 401,380 34.92 34.92 34.14 86,100 0 3.8
10/04/2014
34.92
 288,390 35.08 35.39 34.84 107,070 9,420 4.4
08/04/2014
35.08
 275,020 35.00 35.47 34.84 67,670 10,020 2.6
07/04/2014
35.00
 405,000 33.90 35.00 33.90 60,420 16,450 1.9
04/04/2014
33.90
 383,010 34.29 34.53 33.82 62,270 36,270 1.1
03/04/2014
34.29
 335,600 33.98 34.37 33.82 28,720 13,940 0.6
02/04/2014
33.98
 640,900 33.98 34.53 32.88 60,950 65,020 -0.1
01/04/2014
33.98
 752,090 35.47 35.47 33.43 8,060 132,540 -5.5
31/03/2014
35.47
 493,870 36.10 36.57 35.31 5,590 94,350 -4.0
28/03/2014
36.10
 466,230 35.79 36.57 35.79 60,000 107,400 -2.2
27/03/2014
35.79
 567,990 35.71 36.18 35.47 19,750 225,180 -9.3
26/03/2014
35.71
 1,211,980 37.12 37.44 35.71 24,520 281,550 -11.9
25/03/2014
37.12
 531,730 38.07 38.46 37.12 28,710 137,060 -5.2
24/03/2014
38.07
 367,970 37.36 38.54 37.91 4,850 68,820 -3.1
21/03/2014
37.36
 1,995,080 37.83 38.54 37.36 203,350 1,793,900 -75.9
20/03/2014
37.83
 583,330 38.38 38.46 37.75 200 86,610 -4.2
19/03/2014
38.38
 376,020 38.38 38.93 38.30 0 95,430 -4.7
18/03/2014
38.38
 355,110 38.62 38.62 38.15 1,000 51,500 -2.5
17/03/2014
38.62
 595,190 39.09 39.17 38.46 35,650 41,190 -0.3
14/03/2014
39.09
 519,950 40.11 40.11 38.85 67,800 161,350 -4.7
13/03/2014
40.11
 628,310 40.11 40.51 38.93 93,000 227,520 -6.7
12/03/2014
40.11
 945,810 39.17 41.69 39.33 86,960 217,540 -6.7
11/03/2014
39.17
 1,208,160 37.36 39.33 37.36 206,520 308,170 -5.0
10/03/2014
37.36
 516,970 36.57 37.36 36.65 142,800 88,890 2.5
07/03/2014
36.57
 189,590 36.42 37.05 36.49 115,150 74,280 1.9
06/03/2014
36.42
 312,020 36.26 36.65 36.18 160,630 124,580 1.7
05/03/2014
36.26
 196,390 36.18 36.65 36.10 75,020 142,000 -3.1
04/03/2014
36.18
 321,810 36.57 36.57 35.63 67,020 105,070 -1.7
03/03/2014
36.57
 423,200 36.89 37.83 36.57 80,050 75,790 0.2
28/02/2014
36.89
 480,610 36.65 37.67 36.49 164,250 198,920 -1.6
27/02/2014
36.65
 660,790 37.28 38.15 36.65 217,030 12,300 9.8
26/02/2014
37.28
 308,640 37.12 37.52 36.81 100,410 3,000 4.6
25/02/2014
37.12
 520,350 36.42 37.20 36.18 76,020 0 3.6
24/02/2014
36.42
 223,550 36.18 36.57 35.71 69,370 23,250 2.1
21/02/2014
36.18
 287,430 36.26 36.97 35.71 75,500 40,640 1.6
20/02/2014
36.26
 663,780 37.83 37.91 35.24 65,350 26,270 1.9
19/02/2014
37.83
 512,560 37.60 38.15 37.44 159,020 2,080 7.6
18/02/2014
37.60
 292,890 37.36 37.99 36.97 116,220 20,800 4.6
17/02/2014
37.36
 485,480 37.60 37.60 36.89 68,830 100 3.2
14/02/2014
37.60
 296,390 37.83 38.15 37.44 112,140 1,700 5.3
13/02/2014
37.83
 459,580 37.91 38.78 37.67 118,940 2,930 5.6
12/02/2014
37.91
 875,470 36.10 38.15 36.10 408,530 54,000 16.7
11/02/2014
36.10
 642,530 36.42 36.97 35.94 117,580 0 5.5
10/02/2014
36.42
 483,650 36.42 36.73 35.79 66,140 100,400 -1.6
07/02/2014
36.42
 397,570 37.67 38.07 35.87 72,470 22,360 2.4
06/02/2014
37.67
 769,170 36.57 37.67 36.18 396,510 358,590 1.8

Chính sách bảo mật | Điều khoản sử dụng |