Tập đoàn Bảo Việt (bvh)

62.90
0.50
(0.80%)
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
(2026-09-08) 		14.90 23.65% 22,600,000 -946,790 20.0
62.40
77.90
62.40
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
62.40
77.90
62.40
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
62.40
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
62.40
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
62.40
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
62.40
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
62.40
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2014
30.73
 324,980 32.06 32.14 30.73 105,160 35,000 2.8
30/05/2014
31.67
 306,700 31.36 32.38 31.36 164,590 2,640 6.6
29/05/2014
31.83
 354,040 32.84 33.00 31.28 181,100 500 7.6
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
33.00
 584,090 32.45 33.00 32.38 320,800 48,150 11.4
27/05/2014
31.59
 597,230 29.63 31.59 29.63 245,630 5,000 9.8
26/05/2014
29.63
 459,640 28.28 29.93 28.05 184,550 0 7.1
23/05/2014
28.50
 254,520 28.73 28.80 28.50 140,620 9,770 5.0
22/05/2014
28.65
 498,210 28.58 29.18 28.43 126,350 7,360 4.5
21/05/2014
28.43
 381,170 28.43 28.58 27.60 44,940 10,640 1.3
20/05/2014
28.43
 342,210 28.35 28.43 27.67 78,950 3,000 2.8
19/05/2014
28.43
 461,370 28.13 29.03 27.52 207,470 14,000 7.2
16/05/2014
28.05
 598,210 27.14 28.05 27.14 338,440 7,890 12.2
15/05/2014
26.77
 834,940 26.84 28.28 25.64 444,370 39,390 14.6
14/05/2014
26.84
 880,990 25.26 26.84 25.26 565,370 297,060 9.3
13/05/2014
25.11
 820,760 24.58 25.56 24.58 430,000 92,720 11.2
12/05/2014
24.58
 558,670 25.64 25.64 24.58 117,900 120,040 0.0
09/05/2014
26.39
 786,220 25.26 26.62 25.26 125,340 233,900 -3.8
08/05/2014
25.26
 893,860 27.14 27.14 25.26 96,400 72,230 0.8
07/05/2014
27.14
 541,230 25.34 27.14 25.34 138,990 22,160 4.1
06/05/2014
25.41
 486,230 26.16 26.16 24.66 11,600 28,750 -0.6
05/05/2014
26.16
 334,620 27.90 27.90 25.86 6,730 117,280 -3.9
29/04/2014
27.67
 271,610 27.90 28.05 27.60 20,430 99,170 -2.9
28/04/2014
27.97
 442,240 28.58 28.80 27.90 15,500 280,680 -9.9
25/04/2014
28.58
 314,570 28.43 28.88 28.43 71,210 102,800 -1.2
24/04/2014
28.13
 490,070 28.58 28.58 28.13 6,390 183,150 -6.6
23/04/2014
28.58
 327,960 28.28 29.18 28.28 100,670 5,840 3.6
22/04/2014
29.41
 643,940 29.11 29.41 28.13 125,580 10,560 4.4
21/04/2014
29.11
 338,640 29.78 29.86 29.11 88,750 6,400 3.2
18/04/2014
29.86
 359,970 30.91 30.91 29.78 11,600 11,350 0.0
17/04/2014
30.99
 365,070 30.91 31.22 30.46 62,360 45,340 0.7
16/04/2014
30.46
 493,140 31.90 31.90 30.46 63,080 6,100 2.4
15/04/2014
31.90
 313,230 32.50 32.95 31.90 99,170 3,700 4.1
14/04/2014
32.65
 267,230 33.03 33.40 32.65 63,020 0 2.8
11/04/2014
33.03
 401,380 33.18 33.33 32.72 86,100 0 3.8
10/04/2014
33.48
 288,390 33.63 33.93 33.40 107,070 9,420 4.4
08/04/2014
33.63
 275,020 33.55 34.01 33.40 67,670 10,020 2.6
07/04/2014
33.55
 405,000 32.57 33.55 32.50 60,420 16,450 1.9
04/04/2014
32.50
 383,010 33.10 33.10 32.42 62,270 36,270 1.1
03/04/2014
32.88
 335,600 32.50 32.95 32.42 28,720 13,940 0.6
02/04/2014
32.57
 640,900 32.65 33.10 31.52 60,950 65,020 -0.1
01/04/2014
32.57
 752,090 34.01 34.01 32.05 8,060 132,540 -5.5
31/03/2014
34.01
 493,870 34.61 35.06 33.86 5,590 94,350 -4.0
28/03/2014
34.61
 466,230 34.31 35.06 34.31 60,000 107,400 -2.2
27/03/2014
34.31
 567,990 34.23 34.69 34.01 19,750 225,180 -9.3
26/03/2014
34.23
 1,211,980 35.59 35.89 34.23 24,520 281,550 -11.9
25/03/2014
35.59
 531,730 36.87 36.87 35.59 28,710 137,060 -5.2
24/03/2014
36.49
 367,970 36.65 36.95 36.34 4,850 68,820 -3.1
21/03/2014
35.82
 1,995,080 36.27 36.95 35.82 203,350 1,793,900 -75.9
20/03/2014
36.27
 583,330 36.80 36.87 36.19 200 86,610 -4.2
19/03/2014
36.80
 376,020 36.80 37.32 36.72 0 95,430 -4.7
18/03/2014
36.80
 355,110 36.95 37.02 36.57 1,000 51,500 -2.5
17/03/2014
37.02
 595,190 37.47 37.55 36.87 35,650 41,190 -0.3
14/03/2014
37.47
 519,950 38.08 38.46 37.25 67,800 161,350 -4.7
13/03/2014
38.46
 628,310 38.46 38.83 37.32 93,000 227,520 -6.7
12/03/2014
38.46
 945,810 38.08 39.96 37.70 86,960 217,540 -6.7
11/03/2014
37.55
 1,208,160 36.04 37.70 35.82 206,520 308,170 -5.0
10/03/2014
35.82
 516,970 35.44 35.82 35.14 142,800 88,890 2.5
07/03/2014
35.06
 189,590 35.06 35.51 34.99 115,150 74,280 1.9
06/03/2014
34.91
 312,020 34.69 35.14 34.69 160,630 124,580 1.7
05/03/2014
34.76
 196,390 35.14 35.14 34.61 75,020 142,000 -3.1
04/03/2014
34.69
 321,810 34.38 35.06 34.16 67,020 105,070 -1.7
03/03/2014
35.06
 423,200 35.82 36.27 35.06 80,050 75,790 0.2
28/02/2014
35.36
 480,610 35.44 36.12 34.99 164,250 198,920 -1.6
27/02/2014
35.14
 660,790 35.74 36.57 35.14 217,030 12,300 9.8
26/02/2014
35.74
 308,640 35.89 35.97 35.29 100,410 3,000 4.6
25/02/2014
35.59
 520,350 34.91 35.67 34.69 76,020 0 3.6
24/02/2014
34.91
 223,550 34.38 35.06 34.23 69,370 23,250 2.1
21/02/2014
34.69
 287,430 34.69 35.44 34.23 75,500 40,640 1.6
20/02/2014
34.76
 663,780 36.19 36.34 33.78 65,350 26,270 1.9
19/02/2014
36.27
 512,560 36.49 36.57 35.89 159,020 2,080 7.6
18/02/2014
36.04
 292,890 35.44 36.42 35.44 116,220 20,800 4.6
17/02/2014
35.82
 485,480 35.82 35.97 35.36 68,830 100 3.2
14/02/2014
36.04
 296,390 36.27 36.57 35.89 112,140 1,700 5.3
13/02/2014
36.27
 459,580 36.95 37.17 36.12 118,940 2,930 5.6
12/02/2014
36.34
 875,470 34.61 36.57 34.61 408,530 54,000 16.7
11/02/2014
34.61
 642,530 35.44 35.44 34.46 117,580 0 5.5
10/02/2014
34.91
 483,650 35.21 35.21 34.31 66,140 100,400 -1.6
07/02/2014
34.91
 397,570 36.49 36.49 34.38 72,470 22,360 2.4
06/02/2014
36.12
 769,170 35.06 36.12 34.69 396,510 358,590 1.8
27/01/2014
35.06
 286,130 34.69 35.29 34.46 211,120 144,460 3.1
24/01/2014
34.69
 738,470 35.06 35.59 34.16 153,410 41,290 5.2
23/01/2014
34.69
 811,960 35.82 36.19 34.69 230,820 354,600 -5.8
22/01/2014
36.19
 2,055,000 35.29 37.40 35.06 1,349,320 366,510 47.3
21/01/2014
35.59
 1,724,650 35.29 35.59 34.01 839,070 414,980 19.7
20/01/2014
33.33
 747,920 33.18 33.33 33.03 179,340 10,310 7.5
17/01/2014
31.22
 2,071,220 29.78 31.22 29.78 385,190 0 15.7
16/01/2014
29.18
 310,270 29.26 29.41 29.03 65,960 5,000 2.4
15/01/2014
29.26
 312,780 29.26 29.41 29.18 52,850 1,500 2.0
14/01/2014
29.26
 186,640 29.33 29.56 29.26 33,540 0 1.3
13/01/2014
29.18
 125,420 29.56 29.56 29.18 180 1,500 -0.1
10/01/2014
29.48
 551,860 29.33 29.78 29.33 6,800 0 0.3
09/01/2014
29.26
 420,190 28.95 29.26 28.80 81,580 51,000 1.2
08/01/2014
28.95
 149,880 28.95 29.11 28.88 3,730 40,420 -1.4
07/01/2014
28.95
 224,330 28.88 29.26 28.88 0 25,700 -1.0
06/01/2014
28.88
 162,320 28.65 29.03 28.50 1,800 0 0.1
03/01/2014
28.58
 87,240 28.65 28.65 28.43 25,530 17,430 0.3
02/01/2014
28.50
 87,000 28.50 28.80 28.43 3,500 21,990 -0.7
31/12/2013
28.50
 196,550 28.28 28.65 28.28 65,000 10,000 2.1
30/12/2013
28.28
 314,220 28.73 28.80 28.20 11,260 10,650 0.0
27/12/2013
28.88
 132,150 29.03 29.18 28.88 10,000 300 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc