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)
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
28/01/2011
65.47
 118,450 62.52 65.47 61.05 90,600 29,470 5.5
27/01/2011
62.52
 182,060 65.47 65.47 62.52 119,450 96,170 2.0
26/01/2011
65.47
 269,800 68.78 68.78 65.47 183,920 55,280 11.4
25/01/2011
68.78
 61,450 72.09 72.09 68.78 54,690 24,980 2.8
24/01/2011
72.09
 190,440 75.76 77.97 72.09 161,050 48,200 11.2
21/01/2011
75.76
 131,780 72.82 75.76 75.76 162,880 64,740 10.1
20/01/2011
72.82
 213,910 69.51 72.82 72.09 215,050 148,980 6.5
19/01/2011
69.51
 85,720 66.20 69.51 69.51 72,150 42,000 2.8
18/01/2011
66.20
 103,130 63.26 66.20 65.10 89,390 33,540 5.0
17/01/2011
63.26
 71,850 60.32 63.26 62.52 57,250 25,100 2.8
14/01/2011
60.32
 128,020 57.74 60.32 58.85 121,620 60,500 5.0
13/01/2011
57.74
 133,770 55.90 58.48 55.54 99,090 33,860 5.1
12/01/2011
55.90
 56,830 55.54 55.90 55.54 46,280 0 3.5
11/01/2011
55.54
 102,300 54.06 55.54 52.23 83,360 14,400 5.2
10/01/2011
54.06
 85,160 52.59 54.06 52.59 76,920 20,170 4.1
07/01/2011
52.59
 74,350 51.86 52.96 50.75 71,170 1,000 5.0
06/01/2011
51.86
 50,560 50.39 51.86 50.02 46,900 880 3.2
05/01/2011
50.39
 49,450 49.65 50.75 48.55 48,230 25,300 1.6
04/01/2011
49.65
 25,120 47.44 49.65 47.44 22,490 0 1.5
31/12/2010
47.44
 10,410 49.28 49.28 47.44 1,000 100 0.1
30/12/2010
49.28
 132,700 48.55 49.65 48.55 253,490 190,110 4.2
29/12/2010
48.55
 70,990 48.92 48.92 47.81 445,710 408,000 2.5
28/12/2010
48.92
 85,270 48.18 48.92 47.08 81,460 44,920 2.4
27/12/2010
48.18
 19,140 47.44 48.18 46.71 17,220 11,500 0.4
24/12/2010
47.44
 49,170 49.65 49.65 47.44 33,480 39,310 -0.4
23/12/2010
49.65
 139,910 51.12 51.49 49.65 118,490 111,000 0.5
22/12/2010
51.12
 183,870 48.92 51.12 49.28 379,410 365,740 1.0
21/12/2010
48.92
 129,720 46.71 48.92 44.87 119,540 110,850 0.6
20/12/2010
46.71
 83,350 48.92 48.92 46.71 16,680 75,800 -3.8
17/12/2010
48.92
 434,580 51.12 51.49 48.92 364,950 429,680 -4.4
16/12/2010
51.12
 56,790 53.70 53.70 51.12 1,000 51,110 -3.5
15/12/2010
53.70
 157,840 52.59 53.70 52.23 154,650 99,770 4.0
14/12/2010
52.59
 116,480 52.23 53.70 49.65 96,420 61,770 2.5
13/12/2010
52.23
 87,100 50.02 52.23 50.02 63,780 30,990 2.3
10/12/2010
50.02
 132,120 47.81 50.02 47.81 127,910 30,000 6.5
09/12/2010
47.81
 76,730 47.44 48.18 46.34 104,760 43,050 4.0
08/12/2010
47.44
 40,460 47.44 47.44 47.08 70,170 30,100 2.6
07/12/2010
47.44
 180,180 47.08 47.44 46.34 179,130 0 11.5
06/12/2010
47.08
 93,510 47.08 47.44 47.08 122,800 20,400 6.5
03/12/2010
47.08
 109,310 47.08 47.44 46.34 230,570 146,260 5.4
02/12/2010
47.08
 195,280 46.71 47.81 47.08 222,750 113,840 7.0
01/12/2010
46.71
 67,560 46.71 46.71 45.97 64,230 13,080 3.2
30/11/2010
46.71
 83,060 47.08 47.08 45.61 57,150 4,130 3.3
29/11/2010
47.08
 127,140 46.71 47.08 45.61 123,050 20,150 6.5
26/11/2010
46.71
 47,710 47.08 47.08 46.34 42,750 20,200 1.4
25/11/2010
47.08
 16,090 47.08 47.08 45.97 13,750 2,420 0.7
24/11/2010
47.08
 101,640 45.24 47.08 45.24 90,740 22,760 4.3
23/11/2010
45.24
 187,930 46.34 46.71 45.24 161,440 111,310 3.2
22/11/2010
46.34
 98,340 45.24 46.34 45.24 477,810 443,130 2.1
19/11/2010
45.24
 63,030 46.34 46.71 45.24 61,660 46,000 1.0
18/11/2010
46.34
 80,710 46.34 46.71 45.61 57,230 11,010 2.9
17/11/2010
46.34
 63,570 45.24 46.34 44.13 61,540 46,580 0.9
16/11/2010
45.24
 205,740 46.71 46.71 45.24 192,220 170,760 1.3
15/11/2010
46.71
 85,130 47.81 47.81 46.34 82,690 53,600 1.8
12/11/2010
47.81
 208,120 47.44 47.81 47.08 205,890 89,550 7.5

Chính sách bảo mật | Điều khoản sử dụng |