Tập đoàn Bảo Việt (bvh)

44.20
0
(0%)
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
(2024-10-23) 		0.90 2.08% 6,696,200 -277,963 -12.1
42.95
45.75
44.20
2 tháng
(2024-09-23) 		0.40 0.91% 14,105,100 -412,663 -17.9
42.85
45.75
44.20
3 tháng
(2024-08-26) 		-1.60 -3.49% 22,682,700 -13,963 -0.9
42.70
45.80
44.20
6 tháng
(2024-05-27) 		-2.20 -4.74% 78,640,900 145,904 5.1
41.90
47.60
44.20
12 tháng
(2023-11-28) 		4.60 11.62% 132,716,400 -265,014 -8.8
38.50
47.60
44.20
24 tháng
(2022-12-05) 		-5.10 -10.35% 272,851,800 1,814,296 106.0
37.98
49.99
44.20
36 tháng
(2021-12-08) 		-8.63 -16.34% 580,240,000 2,654,565 121.6
37.98
61.16
44.20
60 tháng
(2019-12-19) 		-19.42 -30.52% 1,046,638,140 -19,785,775 -1,078.8
28.74
64.51
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2012
54.49
 82,580 53.00 54.49 52.63 49,170 61,320 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |