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
(2024-10-22) 		0.40 0.93% 6,687,400 -277,563 -12.0
42.95
45.75
44.20
2 tháng
(2024-09-23) 		-0.20 -0.46% 13,904,200 -407,563 -17.6
42.85
45.75
44.20
3 tháng
(2024-08-23) 		-2.70 -5.83% 24,312,300 145,137 6.3
42.70
46.30
44.20
6 tháng
(2024-05-27) 		-2.80 -6.03% 78,440,000 151,004 5.4
41.90
47.60
44.20
12 tháng
(2023-11-27) 		4.75 12.23% 132,830,500 -313,014 -10.7
38.50
47.60
44.20
24 tháng
(2022-12-02) 		-3.46 -7.35% 273,487,700 1,940,986 112.1
37.98
49.99
44.20
36 tháng
(2021-12-07) 		-9.87 -18.46% 580,705,000 2,675,365 122.8
37.98
61.16
44.20
60 tháng
(2019-12-18) 		-21.35 -32.87% 1,046,730,010 -19,697,075 -1,072.4
28.74
64.95
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2011
56.36
 72,820 58.60 58.60 56.36 600 31,000 -2.3
30/06/2011
58.60
 93,700 58.97 60.09 58.60 61,100 37,000 1.9
29/06/2011
58.97
 149,400 56.73 59.35 57.11 41,680 83,190 -3.3
28/06/2011
56.73
 35,220 56.73 57.85 56.73 10,020 15,600 -0.4
27/06/2011
56.73
 34,220 57.11 58.97 56.73 0 25,320 -1.9
24/06/2011
57.11
 79,140 57.85 58.97 57.11 8,400 52,160 -3.4
23/06/2011
57.85
 74,300 60.09 60.09 57.85 610 60,420 -4.7
22/06/2011
60.09
 61,200 60.84 61.21 59.72 43,480 37,730 0.5
21/06/2011
60.84
 39,320 58.23 60.84 58.97 8,100 11,300 -0.3
20/06/2011
58.23
 27,030 60.09 61.21 57.85 0 13,970 -1.1
17/06/2011
60.09
 253,370 62.70 62.70 59.72 167,300 247,420 -6.5
16/06/2011
62.70
 92,100 63.82 63.82 61.21 27,130 87,910 -5.0
15/06/2011
63.82
 130,890 61.21 63.82 58.97 25,350 127,220 -8.1
14/06/2011
61.21
 108,440 63.82 64.20 60.84 10,500 69,750 -4.8
13/06/2011
63.82
 86,550 67.18 67.18 63.82 25,010 58,330 -2.9
10/06/2011
67.18
 57,160 67.18 67.56 66.06 53,100 22,440 2.8
09/06/2011
67.18
 15,370 66.81 67.93 66.06 13,700 1,500 1.1
08/06/2011
66.81
 39,750 66.44 67.93 66.44 29,640 10,000 1.8
07/06/2011
66.44
 56,970 63.45 66.44 66.06 41,500 30,100 1.0
06/06/2011
63.45
 44,350 66.06 66.06 63.08 21,700 22,800 -0.1
03/06/2011
66.06
 188,830 66.06 69.05 63.45 177,660 30,660 13.2
02/06/2011
66.06
 79,210 63.08 66.06 63.45 73,130 12,160 5.4
01/06/2011: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2011
63.08
 68,630 60.32 63.08 60.47 46,930 0 3.9
31/05/2011
60.32
 53,570 57.74 60.32 59.58 51,430 10,100 3.4
30/05/2011
57.74
 77,340 55.17 57.74 56.64 47,060 10,220 2.9
27/05/2011
55.17
 27,200 52.59 55.17 55.17 25,200 0 1.9
26/05/2011
52.59
 147,120 50.39 52.59 48.18 103,990 136,310 -2.2
25/05/2011
50.39
 202,860 52.96 52.96 50.39 154,040 126,250 1.9
24/05/2011
52.96
 226,840 54.43 55.54 52.23 187,490 199,850 -0.9
23/05/2011
54.43
 322,010 57.01 57.74 54.43 247,760 293,840 -3.4
20/05/2011
57.01
 263,720 59.95 59.95 57.01 143,280 214,580 -5.5
19/05/2011
59.95
 79,780 62.89 64.36 59.95 22,430 23,930 -0.1
18/05/2011
62.89
 71,190 66.20 66.20 62.89 40,520 61,530 -1.8
17/05/2011
66.20
 57,940 66.20 67.30 65.83 38,580 7,510 2.8
16/05/2011
66.20
 93,970 66.57 68.04 65.47 99,730 72,760 2.5
13/05/2011
66.57
 135,190 64.73 67.67 64.36 102,900 35,430 6.1
12/05/2011
64.73
 52,590 65.10 65.10 63.99 45,850 39,900 0.5
11/05/2011
65.10
 48,590 65.83 66.20 63.63 41,580 10,050 2.8
10/05/2011
65.83
 49,480 65.10 66.20 64.73 33,410 15,600 1.6
09/05/2011
65.10
 102,890 62.16 65.10 59.21 51,090 37,100 1.2
06/05/2011
62.16
 43,210 65.10 65.10 62.16 52,370 42,470 0.8
05/05/2011
65.10
 82,750 68.41 68.41 65.10 51,590 39,290 1.1
04/05/2011
68.41
 157,690 67.30 69.51 67.30 124,990 69,170 5.2
29/04/2011
67.30
 171,520 65.10 68.04 65.47 246,840 110,040 12.5
28/04/2011
65.10
 92,800 63.26 65.47 63.99 63,700 2,160 5.4
27/04/2011
63.26
 91,260 61.05 63.26 61.05 65,240 32,380 2.8
26/04/2011
61.05
 103,730 62.16 64.73 60.68 86,340 10,130 6.5
25/04/2011
62.16
 160,870 59.58 62.52 61.42 126,350 500 10.6
22/04/2011
59.58
 96,840 60.32 60.68 57.37 66,340 0 5.4
21/04/2011
60.32
 143,010 57.74 60.32 57.74 96,080 4,160 7.4
20/04/2011
57.74
 147,240 55.17 57.74 55.54 115,400 197,700 -6.2
19/04/2011
55.17
 98,880 56.27 57.01 55.17 85,330 3,700 6.2
18/04/2011
56.27
 13,024 55.90 57.37 54.43 88,390 39,090 3.8
15/04/2011
55.90
 155,960 54.06 55.90 54.06 119,270 8,830 8.3

Chính sách bảo mật | Điều khoản sử dụng |