Tập đoàn Bảo Việt (bvh)

42.90
0.05
(0.12%)
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
(2024-08-19) 		-1.65 -3.71% 12,624,700 422,113 18.4
42.70
46.30
42.85
2 tháng
(2024-07-22) 		-1.90 -4.25% 24,782,200 601,200 26.4
41.90
46.30
42.85
3 tháng
(2024-06-20) 		-2.40 -5.30% 42,830,500 721,610 31.9
41.90
47.60
42.85
6 tháng
(2024-03-22) 		0.35 0.82% 82,722,400 184,691 7.8
38.50
47.60
42.85
12 tháng
(2023-09-25) 		1.65 4.01% 133,007,000 1,205,810 53.2
37.98
47.60
42.85
24 tháng
(2022-09-29) 		-6.14 -12.53% 300,384,900 3,310,659 177.0
37.98
49.99
42.85
36 tháng
(2021-10-04) 		-10.87 -20.23% 637,910,500 1,353,189 35.9
37.98
61.16
42.85
60 tháng
(2019-10-15) 		-19.99 -31.81% 1,039,283,200 -19,449,151 -1,058.0
28.74
66
42.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
39.60
 248,600 38.85 39.60 38.85 188,800 32,000 6.1
27/11/2023: Cổ tức tiền mặt tỉ lệ: 9.54%
27/11/2023
38.85
 315,000 39.30 39.80 38.80 13,900 67,000 -2.1
24/11/2023
39.30
 413,600 39.54 39.69 38.86 7,700 64,800 -2.3
23/11/2023
39.54
 292,700 39.88 40.17 39.54 17,300 53,200 -1.5
22/11/2023
39.88
 242,700 39.83 39.98 39.54 9,300 63,100 -2.2
21/11/2023
39.83
 212,000 39.83 40.03 39.78 5,100 37,000 -1.3
20/11/2023
39.83
 246,300 39.88 40.08 39.44 29,500 30,300 -0.0
17/11/2023
39.88
 407,800 40.32 40.86 39.88 6,800 31,400 -1.0
16/11/2023
40.32
 483,500 39.93 40.71 39.93 0 0 0
15/11/2023
39.93
 556,200 39.83 40.52 39.83 19,200 188,100 -6.9
14/11/2023
39.83
 295,800 39.59 40.03 39.49 2,600 19,900 -0.7
13/11/2023
39.59
 143,300 39.64 39.83 39.44 3,900 20,200 -0.7
10/11/2023
39.64
 247,100 40.03 40.03 39.64 2,100 18,700 -0.7
09/11/2023
40.03
 394,000 40.03 40.52 40.03 23,600 8,200 0.6
08/11/2023
40.03
 352,500 39.44 40.03 39.05 31,700 8,000 1.0
07/11/2023
39.44
 162,200 39.74 39.74 39.34 1,900 3,500 -0.1
06/11/2023
39.74
 191,800 39.44 39.88 39.44 28,100 9,000 0.8
03/11/2023
39.44
 196,600 39.64 39.78 39.25 30,500 13,100 0.7
02/11/2023
39.64
 488,100 38.08 39.64 38.17 40,800 22,800 0.7
01/11/2023
38.08
 255,800 37.98 38.56 37.69 58,900 20,500 1.5
31/10/2023
37.98
 373,700 38.22 38.66 37.98 49,700 5,000 1.8
30/10/2023
38.22
 155,400 38.56 38.76 38.08 62,600 10,200 2.1
27/10/2023
38.56
 460,800 38.12 38.66 38.08 322,700 134,600 7.4
26/10/2023
38.12
 646,500 39.88 39.88 37.88 57,100 4,600 2.1
25/10/2023
39.88
 154,100 39.78 40.13 39.78 31,600 13,000 0.8
24/10/2023
39.78
 128,500 39.54 39.83 39.34 36,600 16,800 0.8
23/10/2023
39.54
 202,100 40.03 40.03 39.34 23,400 57,700 -1.4
20/10/2023
40.03
 210,800 39.25 40.17 39.20 50,500 11,000 1.6
19/10/2023
39.25
 342,300 39.88 39.93 39.25 72,800 5,100 2.8
18/10/2023
39.88
 467,100 40.57 40.61 39.54 33,900 39,500 -0.2
17/10/2023
40.57
 173,600 40.66 41.05 40.57 33,100 5,200 1.2
16/10/2023
40.66
 331,200 41.30 41.30 40.32 39,500 15,900 1.0
13/10/2023
41.30
 210,400 41.64 41.64 41.00 9,200 45,300 -1.5
12/10/2023
41.64
 239,800 41.59 41.79 41.54 91,500 18,300 3.1
11/10/2023
41.59
 121,700 41.54 41.69 41.39 19,300 4,000 0.7
10/10/2023
41.54
 258,600 41.20 41.74 41.25 122,900 9,000 4.8
09/10/2023
41.20
 222,600 40.91 41.30 40.86 36,100 8,700 1.2
06/10/2023
40.91
 245,100 40.91 41.15 40.52 44,800 3,300 1.7
05/10/2023
40.91
 174,800 41.05 41.49 40.91 9,900 12,900 -0.1
04/10/2023
41.05
 378,300 40.86 41.39 40.52 131,900 12,400 5.0
03/10/2023
40.86
 647,900 41.25 41.35 40.81 294,600 9,100 12.0
02/10/2023
41.25
 223,300 41.15 41.54 41.10 23,500 29,500 -0.3
29/09/2023
41.15
 231,800 41.39 41.64 41.15 2,600 31,800 -1.2
28/09/2023
41.39
 481,200 41.39 41.54 41.15 211,200 98,400 4.8
27/09/2023
41.39
 461,500 41.00 41.39 40.91 185,100 33,300 6.4
26/09/2023
41.00
 1,153,500 41.20 41.83 40.71 241,100 93,300 6.2
25/09/2023
41.20
 748,800 42.57 42.96 41.20 115,400 27,500 3.8
22/09/2023
42.57
 880,900 43.30 43.30 41.98 70,700 135,800 -2.8
21/09/2023
43.30
 300,600 43.54 43.74 43.30 12,500 78,200 -2.9
20/09/2023
43.54
 309,700 43.01 43.74 42.91 12,200 23,900 -0.5
19/09/2023
43.01
 1,740,500 43.74 43.84 42.71 44,900 63,400 -0.8
18/09/2023
43.74
 541,800 43.84 44.13 43.45 0 0 0
15/09/2023
43.84
 600,500 44.13 44.42 43.84 12,100 140,800 -5.8
14/09/2023
44.13
 670,400 44.47 44.52 43.79 32,400 53,000 -0.9
13/09/2023
44.47
 805,400 44.71 44.96 44.42 6,400 153,000 -6.7
12/09/2023
44.71
 456,800 44.42 44.71 44.32 11,800 63,900 -2.4
11/09/2023
44.42
 921,000 44.57 45.30 44.42 14,900 38,800 -1.1
08/09/2023
44.57
 437,900 44.67 44.91 44.47 24,700 9,200 0.7
07/09/2023
44.67
 1,010,400 44.57 44.91 44.42 27,000 183,800 -7.2
06/09/2023
44.57
 580,800 44.37 44.67 44.28 13,600 42,900 -1.3
05/09/2023
44.37
 731,700 44.13 44.81 44.23 54,700 238,800 -8.4
31/08/2023
44.13
 1,098,600 43.98 44.32 43.98 33,500 610,400 -26.1
30/08/2023
43.98
 453,400 43.74 44.13 43.79 15,200 32,500 -0.8
29/08/2023
43.74
 737,800 43.84 44.37 43.74 13,500 325,000 -14.0
28/08/2023
43.84
 591,800 43.84 44.03 43.59 38,000 274,000 -10.6
25/08/2023
43.84
 540,700 44.32 44.42 43.79 46,800 230,400 -8.3
24/08/2023
44.32
 361,100 44.42 44.42 43.98 124,200 98,400 1.2
23/08/2023
44.42
 455,600 44.32 44.52 43.88 173,700 127,200 2.1
22/08/2023
44.32
 943,900 43.54 44.37 43.35 330,000 172,600 7.1
21/08/2023
43.54
 1,025,700 43.15 43.98 42.91 44,700 96,900 -2.3
18/08/2023
43.15
 1,903,200 45.40 45.69 43.15 257,900 50,600 9.5
17/08/2023
45.40
 676,700 45.79 45.79 45.40 7,600 142,800 -6.3
16/08/2023
45.79
 530,200 46.08 46.08 45.69 35,500 185,900 -7.1
15/08/2023
46.08
 524,100 45.79 46.86 45.69 4,800 78,500 -3.5
14/08/2023
45.79
 597,700 45.59 46.08 45.54 6,300 197,100 -8.9
11/08/2023
45.59
 1,076,900 45.89 46.03 45.35 203,300 193,300 0.5
10/08/2023
45.89
 620,000 46.28 46.76 45.89 8,900 43,600 -1.6
09/08/2023
46.28
 674,700 46.42 46.62 46.18 22,500 22,600 -0.0
08/08/2023
46.42
 991,500 46.86 47.11 46.37 42,700 164,900 -5.8
07/08/2023
46.86
 1,313,900 45.98 46.86 46.03 30,700 85,800 -2.6
04/08/2023
45.98
 1,064,100 46.18 46.42 45.93 36,200 23,200 0.6
03/08/2023
46.18
 861,800 46.72 46.86 46.08 9,700 31,200 -1.0
02/08/2023
46.72
 1,143,800 46.13 47.01 45.79 15,500 32,200 -0.8
01/08/2023
46.13
 1,367,100 47.01 47.25 46.13 87,800 25,200 3.0
31/07/2023
47.01
 1,958,900 45.54 47.25 45.98 152,400 66,600 4.2
28/07/2023
45.54
 666,900 45.45 45.74 45.25 41,300 19,400 1.0
27/07/2023
45.45
 874,200 45.54 45.98 45.30 55,900 26,300 1.4
26/07/2023
45.54
 844,800 45.79 46.03 45.50 43,800 319,900 -12.9
25/07/2023
45.79
 1,215,300 46.13 46.13 45.45 102,100 231,800 -6.1
24/07/2023
46.13
 878,800 46.37 46.72 45.98 17,200 168,200 -7.1
21/07/2023
46.37
 1,428,700 45.69 46.86 45.74 40,500 9,800 1.5
20/07/2023
45.69
 574,500 45.79 45.89 45.45 37,100 5,900 1.5
19/07/2023
45.79
 758,400 45.93 46.08 45.64 284,100 9,600 12.9
18/07/2023
45.93
 776,300 45.98 46.67 45.89 40,900 14,400 1.3
17/07/2023
45.98
 907,400 45.69 46.08 45.35 21,000 16,300 0.2
14/07/2023
45.69
 1,437,300 45.89 46.08 45.20 18,700 7,500 0.5
13/07/2023
45.89
 1,043,400 45.74 46.37 45.74 25,300 9,100 0.8
12/07/2023
45.74
 1,971,300 44.42 46.28 44.47 50,100 35,100 0.7
11/07/2023
44.42
 1,394,000 44.52 44.71 44.28 211,700 19,000 8.8
10/07/2023
44.52
 1,178,700 44.18 44.57 44.23 310,000 32,500 12.6

Chính sách bảo mật | Điều khoản sử dụng |