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)
11/09/2012
19.09
 538,900 20.01 20.01 19.01 37,690 47,410 -0.2
10/09/2012
20.01
 475,920 21.00 21.00 20.01 67,790 68,210 -0.0
07/09/2012
21.00
 462,430 21.46 21.84 20.69 62,150 16,900 1.3
06/09/2012
21.46
 640,700 22.53 22.53 21.46 44,980 54,800 -0.3
05/09/2012
22.53
 602,080 23.60 23.82 22.45 63,580 161,330 -2.9
04/09/2012
23.60
 523,210 23.29 24.05 23.29 11,730 253,810 -7.5
31/08/2012
23.29
 616,350 24.28 24.59 23.29 146,210 376,670 -7.2
30/08/2012
24.28
 666,760 24.66 24.89 24.28 60,800 361,690 -9.7
29/08/2012
24.66
 675,580 24.28 25.12 24.28 143,960 384,300 -7.7
28/08/2012
24.28
 677,010 25.50 25.50 24.28 69,450 244,050 -5.6
27/08/2012
25.50
 258,590 26.80 26.80 25.50 12,820 70,630 -1.9
24/08/2012
26.80
 959,400 27.57 28.18 26.19 87,370 173,980 -3.2
23/08/2012
27.57
 234,960 29.02 29.02 27.57 51,650 26,200 0.9
22/08/2012
29.02
 725,320 30.47 30.47 29.02 28,480 126,390 -3.7
21/08/2012
30.47
 516,090 32.00 32.00 30.47 39,960 490 1.6
20/08/2012
32.00
 196,980 31.69 32.38 31.77 7,900 1,150 0.3
17/08/2012
31.69
 280,650 31.69 31.84 31.61 9,050 39,850 -1.3
16/08/2012
31.69
 222,650 31.77 31.92 31.61 24,400 26,960 -0.1
15/08/2012
31.77
 264,170 32.00 32.22 31.69 18,670 57,030 -1.6
14/08/2012
32.00
 168,970 31.84 32.30 31.77 10,000 17,270 -0.3
13/08/2012
31.84
 190,240 32.30 32.30 31.77 1,950 490 0.1
10/08/2012
32.30
 304,610 32.22 32.99 32.07 32,380 27,460 0.0
09/08/2012
32.22
 490,140 31.38 32.91 31.38 63,050 222,890 -6.7
08/08/2012
31.38
 144,110 31.54 31.92 31.31 100 48,000 -2.0
07/08/2012
31.54
 361,520 31.92 32.00 31.23 11,000 50,940 -1.7
06/08/2012
31.92
 355,110 31.16 32.38 31.31 17,110 174,150 -6.5
03/08/2012
31.16
 251,280 31.16 31.69 31.08 9,400 105,000 -3.9
02/08/2012
31.16
 195,860 31.00 31.54 31.08 400 2,600 -0.1
01/08/2012
31.00
 390,660 31.54 31.61 30.70 16,770 127,970 -4.5
31/07/2012
31.54
 260,230 31.46 32.22 31.46 44,000 117,180 -3.0
30/07/2012
31.46
 273,030 31.46 31.77 31.23 8,200 0 0.3
27/07/2012
31.46
 377,410 32.22 32.76 31.31 22,650 129,310 -4.5
26/07/2012
32.22
 325,910 32.45 33.14 31.92 7,000 100,500 -4.0
25/07/2012
32.45
 521,740 33.98 33.98 32.45 41,600 114,910 -3.1
24/07/2012
33.98
 420,680 35.74 35.74 33.98 10,400 99,380 -4.0
23/07/2012
35.74
 424,380 36.58 37.95 35.74 12,740 124,280 -5.3
20/07/2012
36.58
 1,055,850 34.90 36.58 36.42 348,670 1,027,750 -32.5
19/07/2012
34.90
 1,753,130 33.29 34.90 33.22 260,910 1,460,870 -54.8
18/07/2012
33.29
 534,900 32.84 33.29 32.61 255,830 285,500 -1.3
17/07/2012
32.84
 382,030 32.15 33.29 32.07 66,770 239,820 -7.4
16/07/2012
32.15
 98,250 32.99 32.99 32.15 2,850 0 0.1
13/07/2012
32.99
 199,020 31.61 33.14 31.61 106,870 154,520 -2.0
12/07/2012
31.61
 127,640 31.46 31.77 31.23 500 99,900 -4.1
11/07/2012
31.46
 96,650 31.31 31.84 31.31 112,070 148,600 -1.5
10/07/2012
31.31
 121,830 31.92 32.61 31.31 3,030 90,520 -3.6
09/07/2012
31.92
 71,880 33.29 33.29 31.92 7,350 31,000 -1.0
06/07/2012
33.29
 146,790 32.61 33.90 32.53 6,130 42,100 -1.5
05/07/2012
32.61
 85,890 31.92 32.61 31.54 0 6,500 -0.3
04/07/2012
31.92
 77,530 32.00 32.76 31.61 9,350 3,000 0.3
03/07/2012
32.00
 93,290 33.06 33.06 31.92 3,100 3,200 -0.0
02/07/2012
33.06
 79,110 33.52 33.83 33.06 24,620 20,140 0.2
29/06/2012
33.52
 213,140 32.30 33.90 32.84 90,250 56,270 1.5
28/06/2012
32.30
 221,250 33.22 33.22 32.00 32,930 107,150 -3.2
27/06/2012
33.22
 183,550 34.13 34.52 33.22 36,700 106,840 -3.1
26/06/2012
34.13
 357,970 35.89 35.89 34.13 38,900 124,230 -3.9
25/06/2012
35.89
 171,770 37.04 37.26 35.89 1,000 5,000 -0.2
22/06/2012
37.04
 170,350 37.57 37.80 36.81 20,920 0 1.0
21/06/2012
37.57
 90,070 37.95 38.03 37.57 360 54,710 -2.7
20/06/2012
37.95
 55,510 37.80 38.10 37.57 11,700 0 0.6
19/06/2012
37.80
 124,780 38.56 38.94 37.72 911,004 903,794 0.4
18/06/2012
38.56
 435,640 38.56 40.09 38.56 172,230 155,000 0.9
15/06/2012
38.56
 263,650 36.88 38.56 36.88 202,980 84,000 6.0
14/06/2012
36.88
 216,400 37.04 37.72 36.88 55,480 140,000 -4.1
13/06/2012
37.04
 149,270 37.26 37.57 36.88 67,370 60,000 0.4
12/06/2012
37.26
 103,780 37.88 38.56 37.26 21,320 21,320 -0.0
11/06/2012
37.88
 248,410 38.56 39.33 37.88 89,100 118,800 -1.5
08/06/2012
38.56
 253,590 39.33 40.09 38.56 63,070 65,000 -0.1
07/06/2012
39.33
 593,680 37.72 39.33 37.88 106,380 386,400 -14.4
06/06/2012
37.72
 117,670 36.73 37.80 36.65 5,130 39,810 -1.7
05/06/2012
36.73
 282,560 36.65 37.11 35.58 56,850 125,390 -3.3
04/06/2012
36.65
 344,760 38.18 38.94 36.65 112,130 132,790 -0.9
01/06/2012
38.18
 205,770 37.65 38.94 37.88 104,000 85,050 1.0
31/05/2012
37.65
 237,790 37.95 39.33 37.42 91,850 86,480 0.3
30/05/2012
37.95
 380,280 37.42 38.94 37.80 94,500 285,830 -9.7
29/05/2012
37.42
 382,500 38.94 38.94 37.26 77,350 204,900 -6.3
28/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2012
38.94
 263,660 39.94 41.62 38.94 61,320 90,000 -1.5
25/05/2012
39.94
 210,970 38.07 39.94 38.82 37,720 54,600 -0.9
24/05/2012
38.07
 371,190 39.56 39.94 37.70 41,630 197,630 -8.0
23/05/2012
39.56
 108,330 41.06 41.06 39.56 22,100 11,630 0.6
22/05/2012
41.06
 209,070 41.80 42.92 40.68 30,000 134,000 -5.8
21/05/2012
41.80
 996,590 39.94 41.80 40.68 5,600 945,900 -52.5
18/05/2012
39.94
 486,970 40.68 40.68 38.82 66,010 385,520 -16.9
17/05/2012
40.68
 436,240 42.55 43.30 40.68 108,700 399,700 -16.2
16/05/2012
42.55
 517,700 44.79 45.16 42.55 200,610 494,940 -16.9
15/05/2012
44.79
 198,550 47.03 47.03 44.79 58,080 236,110 -10.7
14/05/2012
47.03
 75,250 49.27 49.27 47.03 27,180 78,080 -3.2
11/05/2012
49.27
 93,740 50.01 50.76 49.27 34,850 52,730 -1.2
10/05/2012
50.01
 93,060 51.13 51.51 50.01 26,310 102,370 -5.1
09/05/2012
51.13
 73,500 51.51 53.00 51.13 52,110 63,210 -0.7
08/05/2012
51.51
 41,330 53.37 53.37 51.51 26,220 57,440 -2.2
07/05/2012
53.37
 76,330 51.13 53.37 50.76 50,820 49,100 0.2
04/05/2012
51.13
 58,300 51.13 51.88 50.76 44,710 52,480 -0.5
03/05/2012
51.13
 54,920 51.88 51.88 50.39 35,600 41,410 -0.4
02/05/2012
51.88
 67,260 51.88 52.63 51.51 71,290 77,410 -0.4
27/04/2012
51.88
 18,430 51.51 52.63 51.13 30,370 26,000 0.3
26/04/2012
51.51
 113,200 53.75 53.75 51.51 26,260 122,200 -6.7
25/04/2012
53.75
 67,740 51.88 54.12 52.25 47,640 70,720 -1.7
24/04/2012
51.88
 50,540 53.00 53.00 51.51 27,700 44,080 -1.2
23/04/2012
53.00
 23,860 53.75 54.12 53.00 26,850 35,290 -0.6
20/04/2012
53.75
 32,480 54.49 54.87 53.75 33,920 39,690 -0.4

Chính sách bảo mật | Điều khoản sử dụng |