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
(2024-08-20) 		-1.65 -3.71% 11,951,400 290,521 12.7
42.70
46.30
42.90
2 tháng
(2024-07-22) 		-1.90 -4.25% 25,030,500 540,700 23.8
41.90
46.30
42.90
3 tháng
(2024-06-21) 		-2.30 -5.09% 42,352,300 722,360 32.1
41.90
47.60
42.90
6 tháng
(2024-03-25) 		0.05 0.12% 82,530,800 181,491 7.7
38.50
47.60
42.90
12 tháng
(2023-09-25) 		1.65 4.01% 133,255,300 1,145,310 50.6
37.98
47.60
42.90
24 tháng
(2022-09-30) 		-6.14 -12.53% 299,086,400 3,242,259 174.0
37.98
49.99
42.90
36 tháng
(2021-10-05) 		-11.23 -20.76% 634,990,800 1,511,689 46.4
37.98
61.16
42.90
60 tháng
(2019-10-16) 		-20.17 -32% 1,039,425,020 -19,502,751 -1,060.1
28.74
66
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
30.99
 922,030 31.07 31.70 30.91 246,740 221,000 1.1
20/11/2013
31.07
 335,130 31.15 31.30 30.91 138,110 171,590 -1.3
19/11/2013
31.15
 444,430 31.15 31.38 31.07 71,370 41,350 1.2
18/11/2013
31.15
 299,580 30.91 31.38 31.15 53,990 5,410 1.9
15/11/2013
30.91
 119,940 30.67 31.07 30.75 0 0 0
14/11/2013
30.67
 158,670 30.67 30.99 30.67 0 430 -0.0
13/11/2013
30.67
 426,440 30.99 30.99 30.60 500 199,190 -7.8
12/11/2013
30.99
 405,890 31.38 31.46 30.83 5,000 102,570 -3.9
11/11/2013
31.38
 353,930 31.15 31.54 31.07 170,000 0 6.8
08/11/2013
31.15
 263,450 31.30 31.46 31.07 101,200 2,950 3.9
07/11/2013
31.30
 210,070 31.70 31.78 31.30 22,000 2,000 0.8
06/11/2013
31.70
 294,640 31.54 31.85 31.54 133,370 0 5.4
05/11/2013
31.54
 276,400 31.07 31.54 31.07 100,000 0 4.0
04/11/2013
31.07
 162,180 30.99 31.22 30.99 14,000 52,070 -1.5
01/11/2013
30.99
 257,000 31.30 31.30 30.99 0 101,670 -4.0
31/10/2013
31.30
 264,420 31.70 31.70 31.15 7,430 122,790 -4.6
30/10/2013
31.70
 182,400 31.70 31.78 31.46 95,600 500 3.8
29/10/2013
31.70
 324,090 31.15 31.85 30.83 100,000 7,270 3.7
28/10/2013
31.15
 243,490 31.62 31.93 31.15 26,370 0 1.0
25/10/2013
31.62
 381,110 31.93 32.09 31.46 133,570 2,170 5.3
24/10/2013
31.93
 653,950 31.93 32.48 31.78 251,390 30 10.2
23/10/2013
31.93
 719,880 31.15 32.09 31.30 376,360 400 15.2
22/10/2013
31.15
 303,390 31.46 31.46 30.91 67,260 111,330 -1.7
21/10/2013
31.46
 839,130 30.91 32.01 30.91 238,110 0 9.5
18/10/2013
30.91
 409,730 30.75 30.99 30.52 137,760 0 5.4
17/10/2013
30.75
 307,310 30.67 31.15 30.75 62,400 500 2.4
16/10/2013
30.67
 306,310 30.12 30.83 30.20 83,780 0 3.3
15/10/2013
30.12
 296,100 29.89 30.28 29.89 65,000 0 2.5
14/10/2013
29.89
 281,280 30.36 30.44 29.89 58,490 0 2.2
11/10/2013
30.36
 499,030 30.28 30.83 30.36 193,780 1,000 7.5
10/10/2013
30.28
 867,570 30.83 31.07 30.28 100,300 29,060 2.8
09/10/2013
30.83
 454,490 31.30 31.46 30.83 100 0 0.0
08/10/2013
31.30
 737,000 31.62 31.70 31.07 61,910 88,540 -1.1
07/10/2013
31.62
 706,250 30.75 31.78 30.83 178,240 1,560 7.1
04/10/2013
30.75
 621,780 30.67 30.99 30.20 70,600 0 2.8
03/10/2013
30.67
 696,740 31.07 31.07 30.52 2,150 38,690 -1.4
02/10/2013
31.07
 764,300 30.20 31.07 30.36 170,900 48,450 4.8
01/10/2013
30.20
 1,583,450 29.42 30.75 29.42 436,310 3,550 16.7
30/09/2013
29.42
 446,980 29.10 29.65 29.18 73,990 0 2.8
27/09/2013
29.10
 639,960 29.10 29.57 28.87 73,280 4,340 2.6
26/09/2013
29.10
 491,080 29.18 29.42 28.87 73,370 1,000 2.7
25/09/2013
29.18
 1,161,240 28.79 29.73 28.87 128,010 158,690 -1.1
24/09/2013
28.79
 876,510 28.16 28.94 28.16 211,100 104,150 3.9
23/09/2013
28.16
 353,000 27.92 28.31 27.76 200 0 0.0
20/09/2013
27.92
 410,790 28.16 28.31 27.92 128,640 60,260 2.4
19/09/2013
28.16
 1,160,760 27.45 28.94 27.84 479,360 35,530 15.9
18/09/2013
27.45
 343,260 27.92 28.00 27.45 2,850 0 0.1
17/09/2013
27.92
 267,790 27.61 28.08 27.61 67,280 0 2.4
16/09/2013
27.61
 1,000,040 28.39 28.39 27.53 1,080 209,850 -7.4
13/09/2013
28.39
 812,070 28.47 28.87 28.39 51,750 440,000 -14.0
12/09/2013
28.47
 265,410 28.63 28.71 28.39 0 75,000 -2.7
11/09/2013
28.63
 510,290 28.55 29.02 28.31 40,700 149,000 -4.0
10/09/2013
28.55
 447,830 28.16 28.71 28.31 1,100 96,560 -3.5
09/09/2013
28.16
 497,550 29.10 29.10 28.08 54,620 0 2.0
06/09/2013
29.10
 826,040 28.79 29.42 28.24 55,600 169,990 -4.2
05/09/2013
28.79
 742,230 27.21 28.87 27.29 19,430 2,200 0.6
04/09/2013
27.21
 445,240 28.00 28.08 27.06 3,560 134,370 -4.6
03/09/2013
28.00
 570,120 28.24 29.02 28.00 2,400 198,080 -7.1
30/08/2013
28.24
 516,020 26.74 28.24 26.43 47,120 0 1.7
29/08/2013
26.74
 1,023,100 28.00 28.55 26.74 3,750 676,300 -23.7
28/08/2013
28.00
 1,126,120 29.89 29.89 28.00 13,870 383,600 -13.4
27/08/2013
29.89
 241,540 30.67 30.67 29.89 22,000 101,570 -3.1
26/08/2013
30.67
 716,250 30.44 30.75 29.26 20,150 237,570 -8.3
23/08/2013
30.44
 1,442,460 32.33 32.56 30.12 14,750 654,230 -25.3
22/08/2013
32.33
 533,840 32.88 33.03 32.17 0 211,220 -8.7
21/08/2013
32.88
 388,030 33.11 33.19 32.72 15,000 110,860 -4.0
20/08/2013
33.11
 377,410 33.51 33.74 33.11 0 148,280 -6.3
19/08/2013
33.51
 887,740 32.96 34.06 33.03 33,000 402,140 -15.8
16/08/2013
32.96
 344,680 32.96 33.19 32.80 0 105,130 -4.4
15/08/2013
32.96
 683,660 32.88 33.43 32.88 2,000 207,300 -8.7
14/08/2013
32.88
 376,600 32.40 32.88 32.33 2,930 173,750 -7.1
13/08/2013
32.40
 274,170 32.88 33.03 32.40 500 85,770 -3.5
12/08/2013
32.88
 116,310 32.88 33.27 32.72 0 40,430 -1.7
09/08/2013
32.88
 397,980 32.72 33.19 32.88 0 207,010 -8.7
08/08/2013
32.72
 226,050 33.11 33.58 32.72 2,780 47,240 -1.9
07/08/2013
33.11
 452,160 32.88 33.51 32.72 0 126,000 -5.3
06/08/2013
32.88
 163,470 32.88 33.03 32.64 33,570 52,900 -0.8
05/08/2013
32.88
 211,440 32.80 33.11 32.64 0 102,130 -4.3
02/08/2013
32.80
 152,070 32.48 33.19 32.48 36,370 15,560 0.9
01/08/2013
32.48
 424,170 32.80 32.88 32.25 7,980 171,720 -6.8
31/07/2013
32.80
 242,200 32.96 33.03 32.64 11,000 67,160 -2.3
30/07/2013
32.96
 124,180 32.48 33.03 32.48 220 14,300 -0.6
29/07/2013
32.48
 259,560 33.43 33.43 32.33 500 5,000 -0.2
26/07/2013
33.43
 288,430 33.03 34.14 32.80 300 85,660 -3.6
25/07/2013
33.03
 329,660 33.98 34.21 33.03 100 69,900 -3.0
24/07/2013
33.98
 335,750 35.08 35.16 33.98 10,900 71,510 -2.6
23/07/2013
35.08
 257,300 36.42 36.42 34.69 1,800 1,800 0.0
22/07/2013
36.42
 795,220 34.61 36.42 35.00 182,330 100,000 3.7
19/07/2013
34.61
 498,370 33.51 34.92 33.51 126,770 5,100 5.3
18/07/2013
33.51
 208,690 33.74 33.98 33.51 5,290 25,200 -0.8
17/07/2013
33.74
 292,530 33.98 33.98 33.51 5,110 126,730 -5.2
16/07/2013
33.98
 209,650 34.14 34.21 33.90 1,000 24,280 -1.0
15/07/2013
34.14
 393,400 33.51 34.45 33.58 46,540 33,560 0.6
12/07/2013
33.51
 253,280 32.64 33.51 32.80 1,760 51,080 -2.1
11/07/2013
32.64
 383,780 32.80 32.96 32.25 1,400 183,580 -7.5
10/07/2013
32.80
 228,200 33.27 33.58 32.80 0 170,280 -7.1
09/07/2013
33.27
 66,040 33.51 33.58 33.19 0 0 0
08/07/2013
33.51
 163,890 33.35 33.66 33.03 30,200 0 1.3
05/07/2013
33.35
 231,780 33.43 33.82 33.35 84,000 10,010 3.1
04/07/2013
33.43
 111,030 33.43 33.74 33.43 10,500 32,140 -0.9

Chính sách bảo mật | Điều khoản sử dụng |