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)
18/04/2012
53.00
 95,710 53.75 54.12 53.00 29,120 96,090 -4.8
17/04/2012
53.75
 90,550 54.12 54.49 53.37 44,110 90,950 -3.4
16/04/2012
54.12
 85,690 55.24 55.99 54.12 30,220 89,740 -4.3
13/04/2012
55.24
 33,550 54.12 55.24 54.49 28,540 1,000 2.0
12/04/2012
54.12
 95,740 54.12 54.49 53.37 12,710 34,090 -1.5
11/04/2012
54.12
 43,750 53.75 55.24 53.37 32,730 26,230 0.5
10/04/2012
53.75
 39,830 55.24 55.24 53.75 26,230 40,950 -1.1
09/04/2012
55.24
 12,970 55.24 55.24 53.75 33,630 32,230 0.1
06/04/2012
55.24
 22,710 54.87 55.24 53.75 9,600 5,200 0.3
05/04/2012
54.87
 39,630 53.75 55.24 52.25 26,220 8,790 1.3
04/04/2012
53.75
 66,560 55.24 55.99 53.00 46,270 13,890 2.4
03/04/2012
55.24
 89,600 55.99 55.99 54.87 71,400 67,590 0.3
30/03/2012
55.99
 108,570 53.37 55.99 54.49 94,050 1,080 6.9
29/03/2012
53.37
 36,680 54.49 55.24 53.37 28,220 2,000 1.9
28/03/2012
54.49
 172,250 53.37 54.49 51.13 143,340 75,330 4.8
27/03/2012
53.37
 65,000 55.99 55.99 53.37 28,220 13,330 1.1
26/03/2012
55.99
 63,690 54.12 55.99 53.75 50,820 140 3.7
23/03/2012
54.12
 81,240 51.88 54.12 53.75 52,030 8,180 3.2
22/03/2012
51.88
 67,150 51.88 54.12 50.76 29,670 29,140 0.1
21/03/2012
51.88
 73,570 50.01 51.88 49.64 52,880 88,330 -2.4
20/03/2012
50.01
 94,690 52.63 52.63 50.01 242,010 272,820 -2.1
19/03/2012
52.63
 121,300 55.24 55.24 52.63 223,080 173,260 3.5
16/03/2012
55.24
 412,380 52.63 55.24 53.00 357,240 172,550 13.4
15/03/2012
52.63
 546,800 50.39 52.63 50.39 400,530 65,560 23.4
14/03/2012
50.39
 83,870 48.15 50.39 50.39 41,100 200 2.8
13/03/2012
48.15
 148,390 45.91 48.15 48.15 53,000 18,450 2.2
12/03/2012
45.91
 103,980 44.04 45.91 45.54 60,900 31,940 1.8
09/03/2012
44.04
 79,710 43.67 44.42 43.30 26,560 1,680 1.5
08/03/2012
43.67
 169,940 45.54 45.54 43.67 247,650 224,550 1.4
07/03/2012
45.54
 216,010 44.79 45.54 44.04 87,650 107,300 -1.1
06/03/2012
44.79
 218,350 47.03 48.15 44.79 78,520 50 4.9
05/03/2012
47.03
 160,680 44.79 47.03 46.28 49,000 68,140 -1.2
02/03/2012
44.79
 103,820 42.92 44.79 43.30 26,450 15,660 0.6
01/03/2012
42.92
 91,490 41.06 42.92 41.06 22,570 75,210 -3.0
29/02/2012
41.06
 452,860 42.55 42.55 40.68 153,390 444,170 -16.1
28/02/2012
42.55
 115,620 43.67 44.79 42.55 23,970 52,270 -1.7
27/02/2012
43.67
 185,660 44.79 45.54 43.67 24,300 78,310 -3.2
24/02/2012
44.79
 158,390 45.16 46.28 44.79 89,600 53,940 2.2
23/02/2012
45.16
 153,350 44.79 45.54 43.67 40,270 88,440 -2.9
22/02/2012
44.79
 80,870 43.30 44.79 43.30 23,230 0 1.4
21/02/2012
43.30
 356,730 43.30 45.16 43.30 251,510 101,020 9.1
20/02/2012
43.30
 50,010 41.43 43.30 43.30 24,090 15,000 0.5
17/02/2012
41.43
 45,880 39.56 41.43 40.68 33,690 110,590 -4.2
16/02/2012
39.56
 149,890 40.31 41.06 39.56 106,230 117,890 -0.6
15/02/2012
40.31
 63,540 41.06 41.06 39.56 54,650 37,770 0.9
14/02/2012
41.06
 177,640 41.06 41.80 39.19 120,040 169,690 -2.7
13/02/2012
41.06
 215,900 42.92 42.92 41.06 158,120 123,090 1.9
10/02/2012
42.92
 132,270 44.04 44.04 42.55 126,800 53,000 4.2
09/02/2012
44.04
 95,070 44.79 44.79 43.67 69,620 15,260 3.2
08/02/2012
44.79
 121,500 43.67 45.54 44.04 73,450 48,350 1.5
07/02/2012
43.67
 97,120 41.80 43.67 41.06 66,350 3,100 3.6
06/02/2012
41.80
 79,230 41.80 42.55 39.94 42,670 170 2.4
03/02/2012
41.80
 223,040 41.06 42.92 41.80 193,430 110 11.0
02/02/2012
41.06
 66,060 39.19 41.06 39.19 46,570 1,000 2.5
01/02/2012
39.19
 136,410 38.82 39.19 38.07 81,850 0 4.3
31/01/2012
38.82
 161,730 39.19 40.68 38.82 79,870 47,010 1.7
30/01/2012
39.19
 127,220 37.32 39.19 35.98 62,860 25,530 1.9
20/01/2012
37.32
 133,450 37.70 39.56 37.32 90,820 0 4.7
19/01/2012
37.70
 40,070 36.20 37.70 36.20 24,270 9,990 0.7
18/01/2012
36.20
 67,390 34.49 36.20 35.46 24,880 0 1.2
17/01/2012
34.49
 166,140 32.85 34.49 33.22 122,720 420 5.6
16/01/2012
32.85
 258,970 33.37 35.01 32.10 114,600 27,390 4.1
13/01/2012
33.37
 74,770 31.80 33.37 33.37 58,190 0 2.6
12/01/2012
31.80
 79,010 30.31 31.80 31.80 51,690 1,100 2.2
11/01/2012
30.31
 32,720 28.89 30.31 29.49 25,860 0 1.0
10/01/2012
28.89
 114,500 27.55 28.89 27.10 61,710 138,000 -2.9
09/01/2012
27.55
 147,460 28.96 28.96 27.55 20,650 5,070 0.6
06/01/2012
28.96
 157,940 30.46 30.53 28.96 41,810 49,980 -0.3
05/01/2012
30.46
 27,990 31.95 31.95 30.46 0 0 0
04/01/2012
31.95
 41,080 32.02 32.10 31.50 105,924 78,924 1.2
03/01/2012
32.02
 108,270 30.61 32.02 30.61 49,650 45,000 0.2
30/12/2011
30.61
 107,750 30.98 31.95 30.31 23,170 14,270 0.4
29/12/2011
30.98
 58,060 31.73 31.73 30.76 23,480 0 1.0
28/12/2011
31.73
 149,900 32.40 33.59 31.73 35,680 25,000 0.5
27/12/2011
32.40
 96,240 34.04 34.04 32.40 43,040 0 1.9
26/12/2011
34.04
 95,170 35.76 35.76 34.04 6,200 0 0.3
23/12/2011
35.76
 152,050 37.25 37.25 35.46 35,100 25,050 0.5
22/12/2011
37.25
 267,960 39.19 39.56 37.25 100,100 145,920 -2.2
21/12/2011
39.19
 247,600 39.19 40.31 39.19 120,140 170,060 -2.6
20/12/2011
39.19
 98,780 39.19 40.31 38.07 56,700 140 3.0
19/12/2011
39.19
 91,110 38.82 39.19 38.44 29,710 43,860 -0.7
16/12/2011
38.82
 138,030 38.82 40.31 38.07 107,580 163,110 -2.9
15/12/2011
38.82
 250,340 40.68 40.68 38.82 51,100 217,500 -8.7
14/12/2011
40.68
 247,390 42.18 42.55 40.31 1,280 151,960 -8.3
13/12/2011
42.18
 96,490 42.92 43.67 42.18 810 57,420 -3.2
12/12/2011
42.92
 101,190 42.92 43.67 42.55 1,000 52,530 -3.0
09/12/2011
42.92
 151,400 44.04 44.04 42.55 0 90,200 -5.2
08/12/2011
44.04
 100,930 45.16 45.54 44.04 20,000 78,920 -3.5
07/12/2011
45.16
 97,290 45.54 45.91 44.79 20,060 8,900 0.7
06/12/2011
45.54
 90,280 47.03 48.15 45.54 39,130 8,900 1.9
05/12/2011
47.03
 117,490 44.79 47.03 45.54 31,640 22,190 0.6
02/12/2011
44.79
 86,770 43.67 45.16 43.67 106,320 59,390 2.8
01/12/2011
43.67
 251,650 43.67 44.79 41.80 34,770 235,930 -11.5
30/11/2011
43.67
 79,860 44.04 44.42 43.30 25,000 47,900 -1.3
29/11/2011
44.04
 38,960 44.79 45.91 44.04 0 6,000 -0.4
28/11/2011
44.79
 60,470 45.54 47.03 44.79 100 25,490 -1.5
25/11/2011
45.54
 47,290 45.16 45.91 44.04 23,690 13,480 0.6
24/11/2011
45.16
 70,070 46.28 47.03 45.16 31,970 43,970 -0.7
23/11/2011
46.28
 62,170 44.42 46.28 45.91 39,590 0 2.4
22/11/2011
44.42
 80,630 42.55 44.42 41.80 47,520 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |