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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |