Tập đoàn Bảo Việt (bvh)

45.90
3
(6.99%)
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)
21/11/2011
42.55
 144,490 44.42 44.79 42.55 63,040 131,550 -3.9
18/11/2011
44.42
 202,450 45.16 45.16 43.67 209,940 238,490 -1.7
17/11/2011
45.16
 210,110 47.40 47.78 45.16 169,330 375,890 -12.7
16/11/2011
47.40
 101,240 46.66 48.52 46.66 145,600 148,310 -0.2
15/11/2011
46.66
 88,030 45.91 47.40 45.54 105,110 92,710 0.8
14/11/2011
45.91
 91,830 46.28 47.03 44.79 116,580 123,760 -0.4
11/11/2011
46.28
 39,020 47.03 47.78 45.54 200 19,660 -1.2
10/11/2011
47.03
 62,980 47.03 47.03 46.28 35,500 0 2.2
09/11/2011
47.03
 16,870 47.40 48.15 47.03 500 4,670 -0.3
08/11/2011
47.40
 69,890 47.78 48.52 46.66 1,320 20,330 -1.2
07/11/2011
47.78
 80,880 48.89 49.27 47.78 81,840 44,700 2.4
04/11/2011
48.89
 77,530 48.15 49.64 48.52 36,770 22,000 1.0
03/11/2011
48.15
 85,470 48.52 49.27 47.03 2,200 49,430 -3.0
02/11/2011
48.52
 196,690 50.76 50.76 48.52 64,200 55,090 0.6
01/11/2011
50.76
 115,570 53.37 53.37 50.76 1,000 23,570 -1.6
31/10/2011
53.37
 185,580 53.37 55.99 53.37 114,600 3,500 8.2
28/10/2011
53.37
 126,050 51.13 53.37 50.76 76,890 500 5.4
27/10/2011
51.13
 139,900 48.89 51.13 49.64 38,320 500 2.6
26/10/2011
48.89
 141,090 46.66 48.89 47.03 57,330 12,000 2.9
25/10/2011
46.66
 60,230 48.15 48.89 46.66 47,010 9,880 2.4
24/10/2011
48.15
 117,100 47.03 49.27 47.78 27,450 590 1.7
21/10/2011
47.03
 125,480 44.79 47.03 44.79 61,870 52,270 0.6
20/10/2011
44.79
 30,320 44.79 45.91 44.79 0 0 0
19/10/2011
44.79
 46,490 45.16 45.91 44.04 1,500 125,090 -7.3
18/10/2011
45.16
 32,690 46.66 46.66 45.16 0 0 0
17/10/2011
46.66
 34,440 46.66 47.40 45.91 11,160 20 0.7
14/10/2011
46.66
 69,490 46.28 47.03 46.28 25,330 6,400 1.2
13/10/2011
46.28
 53,900 45.91 47.03 45.16 10,000 0 0.6
12/10/2011
45.91
 85,820 47.03 47.03 45.54 52,740 0 3.2
11/10/2011
47.03
 61,860 47.40 48.15 46.66 9,360 41,300 -2.0
10/10/2011
47.40
 74,320 46.66 48.52 46.28 16,920 500 1.0
07/10/2011
46.66
 87,600 47.03 47.78 46.66 500 57,480 -3.6
06/10/2011
47.03
 128,010 46.66 48.15 46.66 53,750 147,550 -5.9
05/10/2011
46.66
 93,690 47.78 48.89 46.28 3,610 72,890 -4.4
04/10/2011
47.78
 126,480 47.78 47.78 45.91 2,300 74,010 -4.5
03/10/2011
47.78
 145,600 50.01 50.01 47.78 24,430 44,590 -1.3
30/09/2011
50.01
 92,240 50.39 52.25 49.27 28,990 10,000 1.3
29/09/2011
50.39
 120,490 51.51 52.25 49.27 25,930 0 1.8
28/09/2011
51.51
 167,490 53.37 53.37 51.13 6,400 73,480 -4.7
27/09/2011
53.37
 84,080 51.13 53.37 51.13 24,130 21,430 0.2
26/09/2011
51.13
 276,860 53.75 55.61 51.13 125,530 116,200 1.2
23/09/2011
53.75
 207,950 55.61 55.61 53.00 2,500 170,590 -12.0
22/09/2011
55.61
 405,080 53.00 55.61 50.39 28,790 436,220 -27.9
21/09/2011
53.00
 160,800 55.61 55.61 53.00 24,710 66,100 -3.0
20/09/2011
55.61
 162,690 58.23 58.23 55.61 57,710 69,400 -0.9
19/09/2011
58.23
 147,580 61.21 61.21 58.23 193,040 82,030 8.8
16/09/2011
61.21
 278,230 64.20 64.20 61.21 440,600 282,570 13.0
15/09/2011
64.20
 374,950 61.21 64.20 58.97 375,930 282,590 8.3
14/09/2011
61.21
 211,920 58.60 61.21 59.72 206,040 79,400 10.4
13/09/2011
58.60
 64,660 55.99 58.60 56.73 41,010 27,400 1.1
12/09/2011
55.99
 246,960 53.37 55.99 52.25 117,380 49,780 5.0
09/09/2011
53.37
 118,240 52.63 54.49 52.25 58,120 1,960 4.0
08/09/2011
52.63
 162,000 50.39 52.63 51.88 94,280 81,300 0.9
07/09/2011
50.39
 91,640 48.15 50.39 49.27 50,010 20,680 2.0
06/09/2011
48.15
 118,250 45.91 48.15 46.28 54,460 10,600 2.8
05/09/2011
45.91
 260,060 44.04 45.91 44.42 108,180 30,230 4.8
01/09/2011
44.04
 75,650 43.30 44.79 43.67 90 10 0.0
31/08/2011
43.30
 227,180 44.42 45.54 43.30 140,770 152,800 -0.7
30/08/2011
44.42
 169,190 44.04 45.91 43.67 45,130 84,300 -2.3
29/08/2011
44.04
 120,930 42.18 44.04 42.92 119,900 85,750 2.0
26/08/2011
42.18
 54,760 42.18 42.92 42.18 17,180 19,750 -0.1
25/08/2011
42.18
 85,710 41.43 42.55 41.43 15,000 55,000 -2.3
24/08/2011
41.43
 133,410 42.92 44.04 41.43 26,600 114,420 -4.9
23/08/2011
42.92
 114,860 44.79 44.79 42.92 25,410 64,480 -2.3
22/08/2011
44.79
 67,160 44.42 45.91 44.04 700 41,210 -2.4
19/08/2011
44.42
 121,770 45.16 45.16 43.30 69,310 39,440 1.8
18/08/2011
45.16
 71,460 43.30 45.16 44.04 28,090 1,200 1.6
17/08/2011
43.30
 71,970 41.43 43.30 41.80 19,590 23,690 -0.2
16/08/2011
41.43
 40,350 41.06 42.18 41.06 7,850 3,460 0.2
15/08/2011
41.06
 29,960 41.80 42.18 41.06 400 140 0.0
12/08/2011
41.80
 46,980 42.55 43.30 41.80 1,200 120 0.1
11/08/2011
42.55
 103,670 42.92 42.92 41.06 32,190 29,800 0.2
10/08/2011
42.92
 118,340 44.42 45.54 42.92 13,900 81,830 -3.9
09/08/2011
44.42
 27,730 46.66 46.66 44.42 470 140 0.0
08/08/2011
46.66
 149,880 46.28 47.78 45.16 59,030 65,490 -0.4
05/08/2011
46.28
 211,340 44.42 46.28 44.42 148,360 132,500 1.0
04/08/2011
44.42
 142,490 42.55 44.42 42.55 8,330 107,270 -5.9
03/08/2011
42.55
 101,150 44.79 44.79 42.55 41,400 30,760 0.6
02/08/2011
44.79
 111,190 47.03 47.03 44.79 48,070 30,240 1.1
01/08/2011
47.03
 75,170 49.27 49.27 47.03 1,970 55,730 -3.4
29/07/2011
49.27
 96,760 49.27 49.64 47.78 46,250 19,940 1.7
28/07/2011
49.27
 35,590 49.64 50.39 49.27 0 12,900 -0.9
27/07/2011
49.64
 50,690 50.39 50.76 49.27 5,100 13,510 -0.6
26/07/2011
50.39
 49,030 51.51 51.88 50.39 9,400 30,200 -1.4
25/07/2011
51.51
 33,080 51.51 52.63 51.51 14,080 620 0.9
22/07/2011
51.51
 149,560 53.00 53.00 51.13 18,500 117,230 -6.8
21/07/2011
53.00
 43,160 54.12 54.12 53.00 310 23,180 -1.6
20/07/2011
54.12
 96,140 53.00 54.12 52.63 35,130 72,420 -2.7
19/07/2011
53.00
 82,920 54.12 54.49 52.63 520 67,280 -4.8
18/07/2011
54.12
 9,917 54.49 54.49 53.75 57,010 58,020 -0.1
15/07/2011
54.49
 156,130 55.24 55.24 53.00 62,320 132,620 -5.1
14/07/2011
55.24
 51,580 52.63 55.24 52.63 17,300 4,970 0.9
13/07/2011
52.63
 41,620 52.63 54.87 52.63 3,150 16,320 -0.9
12/07/2011
52.63
 74,630 54.49 54.49 52.63 1,720 32,630 -2.2
11/07/2011
54.49
 43,880 54.87 54.87 54.49 10 12,000 -0.9
08/07/2011
54.87
 70,330 55.24 55.99 54.87 50 55,670 -4.1
07/07/2011
55.24
 52,090 55.61 55.99 54.87 1,000 28,900 -2.1
06/07/2011
55.61
 57,730 55.99 56.73 55.24 20,310 33,990 -1.0
05/07/2011
55.99
 76,850 55.61 57.48 55.61 0 55,270 -4.2
04/07/2011
55.61
 23,720 56.36 56.36 55.24 160 9,050 -0.7

Chính sách bảo mật | Điều khoản sử dụng |