Tập đoàn Bảo Việt (bvh)

42.90
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
(2024-08-20) 		-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)
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
14/04/2011
54.06
 86,590 53.70 54.06 52.96 69,870 9,600 4.4
13/04/2011
53.70
 31,770 54.43 54.43 53.70 19,880 200 1.4
08/04/2011
54.43
 43,270 55.17 55.17 54.43 35,180 0 2.6
07/04/2011
55.17
 67,580 55.17 55.54 54.06 56,150 0 4.2
06/04/2011
55.17
 53,660 54.80 55.90 54.43 230,100 204,370 1.9
05/04/2011
54.80
 68,260 53.70 54.80 52.96 59,370 0 4.4
04/04/2011
53.70
 47,580 53.70 54.06 53.33 40,170 0 2.9
01/04/2011
53.70
 38,610 54.80 54.80 53.70 16,440 0 1.2
31/03/2011
54.80
 114,840 55.17 55.90 54.80 67,300 0 5.1
30/03/2011
55.17
 131,620 53.33 55.54 52.96 265,650 201,600 4.7
29/03/2011
53.33
 88,590 53.70 54.43 53.33 58,720 50 4.3
28/03/2011
53.70
 90,970 51.86 54.43 51.86 0 37,620 -2.7
25/03/2011
51.86
 134,930 53.33 53.70 51.86 200 78,630 -5.6
24/03/2011
53.33
 124,100 55.54 55.54 52.96 3,700 36,000 -2.3
23/03/2011
55.54
 34,850 55.90 55.90 55.17 45,920 47,890 -0.1
22/03/2011
55.90
 146,400 55.90 56.27 55.17 121,900 199,660 -5.9
21/03/2011
55.90
 214,550 54.80 56.27 55.17 46,840 187,870 -10.7
18/03/2011
54.80
 664,290 57.37 57.37 54.80 120,360 655,990 -39.9
17/03/2011
57.37
 119,900 60.32 60.32 57.37 2,100 93,490 -7.2
16/03/2011
60.32
 113,510 63.26 63.26 60.32 67,000 145,200 -6.4
15/03/2011
63.26
 107,740 66.57 66.57 63.26 100,050 161,030 -5.2
14/03/2011
66.57
 101,540 67.67 67.67 65.47 193,450 137,740 5.0
11/03/2011
67.67
 103,940 64.73 67.67 67.67 91,150 200 8.4
10/03/2011
64.73
 96,780 61.79 64.73 61.05 89,920 39,200 4.5
09/03/2011
61.79
 82,950 63.26 63.99 60.32 49,930 2,330 4.0
08/03/2011
63.26
 91,630 61.05 63.99 63.26 38,670 1,720 3.2
07/03/2011
61.05
 35,780 58.48 61.05 59.95 29,910 0 2.5
04/03/2011
58.48
 121,760 55.90 58.48 55.90 103,790 5,570 7.7
03/03/2011
55.90
 168,830 57.74 57.74 55.17 121,940 20,320 7.7
02/03/2011
57.74
 76,690 55.17 57.74 55.17 44,200 6,810 2.9
01/03/2011
55.17
 78,400 52.59 55.17 50.75 53,990 13,750 3.0
28/02/2011
52.59
 215,450 55.17 57.74 52.59 68,760 149,300 -5.8
25/02/2011
55.17
 279,810 57.37 57.37 54.80 70,260 239,010 -12.6
24/02/2011
57.37
 40,740 60.32 60.32 57.37 29,610 26,470 0.2
23/02/2011
60.32
 109,410 63.26 63.26 60.32 39,740 57,580 -1.5
22/02/2011
63.26
 149,870 66.57 66.57 63.26 98,600 107,390 -0.8
21/02/2011
66.57
 29,850 69.88 69.88 66.57 13,420 20 1.2
18/02/2011
69.88
 49,270 69.51 70.25 69.14 46,290 7,980 3.6
17/02/2011
69.51
 107,310 69.51 69.88 68.78 124,100 104,870 1.8
16/02/2011
69.51
 130,300 69.88 71.35 69.14 114,330 107,120 0.7
15/02/2011
69.88
 63,320 66.57 69.88 64.36 48,870 22,460 2.4
14/02/2011
66.57
 63,870 69.51 69.51 66.57 28,750 29,680 -0.1
11/02/2011
69.51
 80,170 70.25 71.35 68.78 100,700 97,050 0.4
10/02/2011
70.25
 174,800 71.72 74.29 68.41 134,490 76,270 5.7
09/02/2011
71.72
 95,650 68.41 71.72 71.72 89,640 10,200 7.7
08/02/2011
68.41
 65,300 65.47 68.41 68.41 56,470 9,680 4.4

Chính sách bảo mật | Điều khoản sử dụng |