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)
03/07/2013
33.43
 328,970 34.21 34.21 33.43 75,190 197,820 -5.2
02/07/2013
34.21
 441,260 32.80 34.21 32.64 69,190 9,010 2.6
01/07/2013
32.80
 215,080 33.11 33.35 32.33 1,340 41,590 -1.7
28/06/2013
33.11
 384,410 33.58 34.21 33.11 15,310 175,740 -6.9
27/06/2013
33.58
 373,900 32.64 33.66 32.64 19,300 169,010 -6.3
26/06/2013
32.64
 655,490 33.82 34.06 32.25 11,170 430,630 -17.6
25/06/2013
33.82
 752,980 36.10 36.10 33.58 13,700 349,390 -14.6
24/06/2013
36.10
 652,620 37.44 37.67 35.79 10,000 466,680 -21.2
21/06/2013
37.44
 631,730 37.75 38.54 37.44 532,140 240,600 13.9
20/06/2013
37.75
 226,720 38.93 39.09 37.75 122,650 18,230 5.0
19/06/2013
38.93
 283,270 37.52 39.17 37.75 100,140 111,190 -0.6
18/06/2013
37.52
 314,090 37.28 37.75 36.97 104,060 258,550 -7.3
17/06/2013
37.28
 498,610 38.54 39.33 37.20 43,080 300,810 -12.5
14/06/2013
38.54
 336,710 39.72 40.11 38.54 20 200,850 -9.9
13/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2013
39.72
 327,130 39.33 40.51 39.25 0 168,910 -8.5
12/06/2013
39.33
 387,250 40.09 40.85 39.33 20,260 328,080 -16.0
11/06/2013
40.09
 403,170 39.71 40.85 40.09 72,070 206,950 -7.1
10/06/2013
39.71
 757,000 39.71 42.00 39.71 67,730 354,760 -15.1
07/06/2013
39.71
 279,000 39.71 40.47 39.71 68,010 3,000 3.4
06/06/2013
39.71
 164,810 39.33 39.71 38.94 0 13,200 -0.7
05/06/2013
39.33
 108,630 38.18 39.33 38.56 28,930 0 1.5
04/06/2013
38.18
 350,810 39.33 40.09 38.18 7,700 132,600 -6.4
03/06/2013
39.33
 104,940 39.33 40.09 38.94 8,000 0 0.4
31/05/2013
39.33
 222,730 40.09 40.85 39.33 2,460 71,320 -3.6
30/05/2013
40.09
 174,570 39.33 40.47 38.94 0 7,530 -0.4
29/05/2013
39.33
 259,940 40.47 40.85 39.33 8,120 5,000 0.2
28/05/2013
40.47
 381,730 40.09 41.62 40.09 3,000 189,550 -9.9
27/05/2013
40.09
 246,970 39.71 40.85 40.09 32,450 0 1.7
24/05/2013
39.71
 217,430 40.09 40.85 39.71 0 129,190 -6.8
23/05/2013
40.09
 338,080 41.24 41.62 40.09 137,400 168,520 -1.7
22/05/2013
41.24
 572,400 39.71 42.00 40.09 147,220 6,200 7.6
21/05/2013
39.71
 269,990 39.33 40.09 38.56 0 31,360 -1.6
20/05/2013
39.33
 75,920 38.18 39.71 37.80 11,250 0 0.6
17/05/2013
38.18
 85,590 39.33 39.33 38.18 0 20,300 -1.0
16/05/2013
39.33
 255,190 39.33 39.71 38.56 81,350 84,910 -0.2
15/05/2013
39.33
 44,560 38.94 39.71 38.18 5,000 0 0.3
14/05/2013
38.94
 172,870 40.47 40.47 38.56 65,810 16,210 2.6
13/05/2013
40.47
 453,840 38.56 40.47 38.56 267,210 5,000 13.7
10/05/2013
38.56
 242,770 38.18 38.94 38.18 163,100 0 8.2
09/05/2013
38.18
 270,840 37.80 38.94 37.80 122,630 13,490 5.5
08/05/2013
37.80
 101,240 38.56 38.56 37.49 24,030 80 1.2
07/05/2013
38.56
 441,300 37.57 38.94 37.04 245,100 17,700 11.4
06/05/2013
37.57
 324,270 35.20 37.57 35.43 81,970 6,130 3.7
03/05/2013
35.20
 71,930 35.13 35.66 35.13 28,050 0 1.3
02/05/2013
35.13
 78,260 35.81 36.12 35.13 10,290 6,210 0.2
26/04/2013
35.81
 302,020 35.13 36.12 34.82 190,790 94,110 4.5
25/04/2013
35.13
 188,060 34.52 36.27 34.52 50,170 7,000 2.0
24/04/2013
34.52
 234,740 35.13 35.43 34.36 10,530 121,770 -5.1
23/04/2013
35.13
 206,230 34.36 35.51 34.36 52,680 63,820 -0.5
22/04/2013
34.36
 430,050 34.36 34.90 33.90 119,550 123,920 -0.2
18/04/2013
34.36
 361,850 36.42 36.42 34.36 6,450 164,950 -7.3
17/04/2013
36.42
 187,330 36.27 37.42 36.20 3,700 0 0.2
16/04/2013
36.27
 419,780 37.26 37.34 35.36 4,350 99,020 -4.5
15/04/2013
37.26
 364,260 38.94 38.94 37.26 5,400 32,210 -1.3
12/04/2013
38.94
 694,430 39.71 40.47 38.18 146,400 298,880 -7.8
11/04/2013
39.71
 509,350 38.94 40.09 38.94 202,770 165,410 1.9
10/04/2013
38.94
 490,850 41.62 42.00 38.94 8,750 123,370 -6.0
09/04/2013
41.62
 222,780 42.76 42.76 41.62 37,700 40,110 -0.1
08/04/2013
42.76
 322,530 42.00 42.76 41.62 188,670 3,990 10.3
05/04/2013
42.00
 250,880 40.47 42.00 40.47 81,240 2,780 4.2
04/04/2013
40.47
 654,690 42.00 42.76 40.47 239,950 195,910 2.5
03/04/2013
42.00
 609,810 42.76 43.53 42.00 286,000 50,220 13.2
02/04/2013
42.76
 991,010 40.47 43.14 40.85 400,560 138,500 14.7
01/04/2013
40.47
 723,530 37.88 40.47 38.03 83,120 3,410 4.1
29/03/2013
37.88
 314,430 38.56 38.56 37.88 57,200 0 2.9
28/03/2013
38.56
 202,130 38.56 38.94 38.18 63,120 0 3.2
27/03/2013
38.56
 322,320 38.94 39.33 38.18 105,120 55,850 2.5
26/03/2013
38.94
 217,750 39.33 39.71 38.94 62,220 9,950 2.7
25/03/2013
39.33
 383,890 38.18 39.71 38.56 202,080 33,980 8.6
22/03/2013
38.18
 530,080 38.94 39.33 37.88 93,080 34,410 3.0
21/03/2013
38.94
 393,650 38.94 40.09 38.94 65,680 140,110 -3.8
20/03/2013
38.94
 273,720 39.71 40.09 38.94 64,680 27,300 1.9
19/03/2013
39.71
 529,620 38.56 39.71 38.18 220,080 45,450 8.9
18/03/2013
38.56
 344,470 39.71 40.09 38.56 66,570 35,690 1.6
15/03/2013
39.71
 1,200,540 38.94 40.47 38.94 583,930 826,870 -12.6
14/03/2013
38.94
 541,350 38.94 38.94 38.18 0 318,450 -16.0
13/03/2013
38.94
 786,520 40.09 40.47 38.10 120,190 678,260 -28.3
12/03/2013
40.09
 631,250 39.33 40.47 38.18 15,800 435,570 -21.5
11/03/2013
39.33
 918,510 40.09 40.85 38.18 13,580 651,370 -32.7
08/03/2013
40.09
 135,170 38.94 40.85 38.94 76,800 13,000 3.4
07/03/2013
38.94
 255,320 41.24 41.62 38.94 101,090 74,560 1.5
06/03/2013
41.24
 249,400 38.56 41.24 38.56 91,420 58,200 1.7
05/03/2013
38.56
 252,240 40.47 40.47 37.80 90,100 65,410 1.3
04/03/2013
40.47
 375,750 43.14 43.14 40.47 79,380 40,990 2.1
01/03/2013
43.14
 446,680 40.85 43.53 41.62 130,970 200 7.3
28/02/2013
40.85
 235,610 38.18 40.85 39.71 88,810 48,030 2.2
27/02/2013
38.18
 352,660 39.33 39.33 37.04 140,050 146,150 -0.3
26/02/2013
39.33
 354,580 42.00 42.00 39.33 76,980 14,900 3.4
25/02/2013
42.00
 259,480 40.85 43.14 40.47 95,680 0 5.3
22/02/2013
40.85
 437,250 42.38 43.91 39.71 88,460 38,170 2.7
21/02/2013
42.38
 353,260 45.44 45.44 42.38 75,960 48,500 1.6
20/02/2013
45.44
 293,700 44.29 45.44 43.91 118,930 5,000 6.7
19/02/2013
44.29
 468,680 43.91 44.67 43.14 202,030 45,120 9.1
18/02/2013
43.91
 174,690 45.44 46.96 43.91 17,140 19,750 -0.2
08/02/2013
45.44
 207,000 44.29 46.20 43.91 159,780 117,100 2.6
07/02/2013
44.29
 445,630 45.44 46.58 44.29 129,030 139,450 -0.7
06/02/2013
45.44
 730,270 42.76 45.44 43.14 468,630 285,650 10.7
05/02/2013
42.76
 561,500 44.29 44.29 42.76 189,880 234,420 -2.5
04/02/2013
44.29
 519,670 42.76 45.05 43.14 161,770 17,350 8.4
01/02/2013
42.76
 884,370 40.09 42.76 38.94 539,540 63,400 25.7

Chính sách bảo mật | Điều khoản sử dụng |