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)
31/01/2013
40.09
 953,990 42.00 42.00 39.33 616,270 483,740 7.1
30/01/2013
42.00
 538,790 40.09 42.76 39.71 396,020 16,500 20.6
29/01/2013
40.09
 1,037,470 39.33 41.62 36.65 450,650 513,260 -3.2
28/01/2013
39.33
 862,260 37.04 39.33 38.18 227,030 66,500 8.2
25/01/2013
37.04
 839,880 34.67 37.04 35.28 304,230 11,100 14.1
24/01/2013
34.67
 439,670 32.45 34.67 32.45 112,040 28,370 3.8
23/01/2013
32.45
 429,720 32.07 33.60 32.00 86,550 38,270 2.1
22/01/2013
32.07
 457,370 33.22 33.52 31.46 136,520 5,050 5.6
21/01/2013
33.22
 226,380 34.13 34.36 33.22 13,460 38,320 -1.1
18/01/2013
34.13
 422,620 33.60 35.13 33.22 117,940 3,080 5.1
17/01/2013
33.60
 332,240 35.51 35.81 33.60 84,660 3,900 3.7
16/01/2013
35.51
 550,030 33.68 35.97 34.36 143,290 21,000 5.7
15/01/2013
33.68
 652,740 34.13 35.05 32.22 193,610 66,710 5.6
14/01/2013
34.13
 776,550 35.89 35.89 34.13 179,460 370,550 -8.6
11/01/2013
35.89
 500,180 37.26 38.56 35.89 198,680 52,500 7.1
10/01/2013
37.26
 1,482,200 35.51 37.26 33.75 370,690 376,640 0.1
09/01/2013
35.51
 899,740 37.34 38.94 35.51 472,760 399,330 4.1
08/01/2013
37.34
 745,150 35.58 37.34 36.65 558,930 450,480 5.3
07/01/2013
35.58
 160,150 33.90 35.58 35.51 49,160 32,690 0.8
04/01/2013
33.90
 507,990 32.30 33.90 32.30 269,770 160,010 4.8
03/01/2013
32.30
 1,198,550 30.77 32.30 31.23 527,460 477,450 2.1
02/01/2013
30.77
 312,150 29.32 30.77 30.16 86,170 25,370 2.4
28/12/2012
29.32
 597,350 28.10 29.40 28.41 236,340 2,050 8.9
27/12/2012
28.10
 521,790 27.26 28.41 27.18 268,430 105,200 6.0
26/12/2012
27.26
 355,440 26.96 27.41 26.88 160,520 0 5.7
25/12/2012
26.96
 465,450 27.11 27.57 26.88 128,520 125,590 0.1
24/12/2012
27.11
 512,550 26.27 27.11 25.73 190,430 61,640 4.5
21/12/2012
26.27
 1,174,950 25.89 27.03 25.89 636,460 245,700 13.6
20/12/2012
25.89
 671,180 24.66 25.89 25.81 364,430 241,760 4.2
19/12/2012
24.66
 349,340 23.52 24.66 24.66 81,550 190,310 -3.5
18/12/2012
23.52
 366,000 23.60 24.05 22.83 200,820 198,900 0.0
17/12/2012
23.60
 785,690 24.51 24.51 23.52 107,020 228,670 -3.8
14/12/2012
24.51
 585,350 24.28 25.05 24.21 169,670 21,010 4.8
13/12/2012
24.28
 699,850 23.37 24.51 24.05 138,270 40,260 3.1
12/12/2012
23.37
 593,250 22.30 23.37 22.14 149,980 8,700 4.3
11/12/2012
22.30
 679,860 21.53 22.53 21.53 229,530 32,000 5.7
10/12/2012
21.53
 224,040 21.23 21.76 21.30 56,060 8,040 1.4
07/12/2012
21.23
 176,960 21.38 21.46 21.23 43,700 89,620 -1.3
06/12/2012
21.38
 136,540 21.61 21.61 21.30 50,630 0 1.4
05/12/2012
21.61
 247,370 21.53 21.84 21.53 51,620 7,000 1.3
04/12/2012
21.53
 468,960 20.92 21.61 20.77 204,210 33,900 4.8
03/12/2012
20.92
 356,890 20.85 20.92 20.39 125,270 119,040 0.2
30/11/2012
20.85
 190,570 21.00 21.15 20.85 36,600 70,000 -0.9
29/11/2012
21.00
 183,590 20.92 21.23 21.00 78,240 101,190 -0.6
28/11/2012
20.92
 219,890 21.15 21.15 20.92 67,300 59,080 0.2
27/11/2012
21.15
 97,650 21.23 21.38 21.15 19,000 5,210 0.4
26/11/2012
21.23
 156,030 21.23 21.38 21.08 34,600 56,300 -0.6
23/11/2012
21.23
 378,170 21.15 21.76 21.15 75,000 87,780 -0.4
22/11/2012
21.15
 178,640 21.15 21.38 21.00 30,880 65,800 -1.0
21/11/2012
21.15
 124,400 21.23 21.38 21.08 38,800 1,000 1.1
20/11/2012
21.23
 328,630 21.23 21.46 21.08 58,900 203,280 -4.0
19/11/2012
21.23
 173,440 21.38 21.61 21.23 74,100 83,130 -0.3
16/11/2012
21.38
 454,660 21.15 21.76 21.38 34,030 222,980 -5.3
15/11/2012
21.15
 362,580 21.69 21.84 21.08 5,000 199,570 -5.4
14/11/2012
21.69
 111,430 21.76 22.22 21.69 2,100 38,350 -1.0
13/11/2012
21.76
 451,610 21.76 22.60 21.53 5,000 209,500 -5.8
12/11/2012
21.76
 350,640 21.84 21.99 21.46 8,850 153,520 -4.1
09/11/2012
21.84
 175,980 22.14 22.45 21.84 17,000 56,330 -1.1
08/11/2012
22.14
 587,060 21.15 22.14 21.69 108,180 208,000 -2.9
07/11/2012
21.15
 419,970 20.16 21.15 20.39 162,190 304,200 -3.9
06/11/2012
20.16
 233,980 20.62 20.85 19.93 6,800 52,940 -1.2
05/11/2012
20.62
 295,680 21.69 21.69 20.62 17,000 105,000 -2.4
02/11/2012
21.69
 232,990 22.76 22.76 21.69 34,910 36,540 -0.0
01/11/2012
22.76
 48,040 22.91 23.21 22.76 0 5,000 -0.2
31/10/2012
22.91
 147,450 22.91 23.14 22.68 43,210 5,000 1.1
30/10/2012
22.91
 152,930 23.29 23.29 22.91 3,000 3,000 -0.0
29/10/2012
23.29
 60,190 23.44 23.60 23.14 16,000 760 0.5
26/10/2012
23.44
 99,800 23.14 23.60 23.14 43,420 9,000 1.1
25/10/2012
23.14
 168,710 23.67 23.67 23.14 300 37,200 -1.1
24/10/2012
23.67
 122,040 23.82 23.90 23.52 67,430 0 2.1
23/10/2012
23.82
 212,200 23.75 24.13 23.67 41,740 4,700 1.2
22/10/2012
23.75
 168,230 23.21 23.82 22.98 42,730 10,050 1.0
19/10/2012
23.21
 268,650 23.44 23.67 22.83 62,290 14,000 1.5
18/10/2012
23.44
 183,020 23.37 23.90 23.44 41,740 98,440 -1.8
17/10/2012
23.37
 242,960 23.98 24.21 23.37 78,390 61,200 0.5
16/10/2012
23.98
 137,440 23.06 23.98 23.14 11,000 3,320 0.2
15/10/2012
23.06
 221,400 23.75 24.05 23.06 81,000 8,210 2.3
12/10/2012
23.75
 264,330 24.13 24.13 23.75 88,130 0 2.7
11/10/2012
24.13
 170,900 24.13 24.89 24.05 4,000 8,350 -0.1
10/10/2012
24.13
 154,780 23.90 24.44 23.60 2,500 0 0.1
09/10/2012
23.90
 537,280 23.52 24.13 23.29 378,620 412,640 -1.1
08/10/2012
23.52
 184,990 22.83 23.60 22.76 49,000 140 1.5
05/10/2012
22.83
 212,020 22.53 22.91 22.45 52,820 27,500 0.8
04/10/2012
22.53
 161,650 23.14 23.14 22.53 4,250 2,620 0.0
03/10/2012
23.14
 212,050 22.53 23.60 22.53 13,010 8,000 0.1
02/10/2012
22.53
 340,030 23.52 24.28 22.37 11,400 10,000 0.0
01/10/2012
23.52
 432,260 24.74 24.74 23.52 22,300 99,320 -2.4
28/09/2012
24.74
 347,460 24.89 25.20 24.74 187,940 85,500 3.4
27/09/2012
24.89
 352,850 24.82 25.20 24.59 195,660 183,230 0.4
26/09/2012
24.82
 464,820 23.90 25.05 23.60 12,500 102,160 -2.9
25/09/2012
23.90
 528,420 25.12 25.12 23.90 112,980 124,240 -0.4
24/09/2012
25.12
 686,430 26.42 26.42 25.12 128,870 57,990 2.4
21/09/2012
26.42
 2,948,320 25.20 26.42 25.20 2,373,960 1,353,410 35.0
20/09/2012
25.20
 2,017,460 24.05 25.20 24.97 1,132,900 633,710 16.5
19/09/2012
24.05
 1,352,460 22.91 24.05 23.21 667,880 264,770 12.5
18/09/2012
22.91
 2,119,060 23.06 24.21 22.14 1,104,250 219,460 27.8
17/09/2012
23.06
 70,300 21.99 23.06 23.06 1,020 150,000 -4.5
14/09/2012
21.99
 98,900 21.00 21.99 21.99 94,520 120,560 -0.7
13/09/2012
21.00
 101,610 20.01 21.00 21.00 20,000 22,550 -0.1
12/09/2012
20.01
 119,080 19.09 20.01 19.32 12,270 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |