Tập đoàn Bảo Việt (bvh)

62.70
0.30
(0.48%)
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
(2026-09-08) 		14.90 23.65% 22,600,000 -946,790 20.0
62.40
77.90
62.40
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
62.40
77.90
62.40
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
62.40
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
62.40
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
62.40
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
62.40
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
62.40
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2013
37.34
 541,350 36.97 37.34 36.60 0 318,450 -16.0
13/03/2013
37.34
 786,520 37.70 38.80 36.53 120,190 678,260 -28.3
12/03/2013
38.43
 631,250 37.70 38.80 36.60 15,800 435,570 -21.5
11/03/2013
37.70
 918,510 38.43 39.17 36.60 13,580 651,370 -32.7
08/03/2013
38.43
 135,170 38.80 39.17 37.34 76,800 13,000 3.4
07/03/2013
37.34
 255,320 38.80 39.90 37.34 101,090 74,560 1.5
06/03/2013
39.53
 249,400 38.43 39.53 36.97 91,420 58,200 1.7
05/03/2013
36.97
 252,240 38.43 38.43 36.24 90,100 65,410 1.3
04/03/2013
38.80
 375,750 41.36 41.36 38.80 79,380 40,990 2.1
01/03/2013
41.36
 446,680 40.26 41.73 39.90 130,970 200 7.3
28/02/2013
39.17
 235,610 38.07 39.17 38.07 88,810 48,030 2.2
27/02/2013
36.60
 352,660 37.70 37.70 35.50 140,050 146,150 -0.3
26/02/2013
37.70
 354,580 39.90 40.26 37.70 76,980 14,900 3.4
25/02/2013
40.26
 259,480 40.26 41.36 38.80 95,680 0 5.3
22/02/2013
39.17
 437,250 41.73 42.09 38.07 88,460 38,170 2.7
21/02/2013
40.63
 353,260 43.56 43.56 40.63 75,960 48,500 1.6
20/02/2013
43.56
 293,700 42.09 43.56 42.09 118,930 5,000 6.7
19/02/2013
42.46
 468,680 41.73 42.83 41.36 202,030 45,120 9.1
18/02/2013
42.09
 174,690 45.02 45.02 42.09 17,140 19,750 -0.2
08/02/2013
43.56
 207,000 42.46 44.29 42.09 159,780 117,100 2.6
07/02/2013
42.46
 445,630 43.56 44.66 42.46 129,030 139,450 -0.7
06/02/2013
43.56
 730,270 41.36 43.56 41.36 468,630 285,650 10.7
05/02/2013
41.00
 561,500 41.73 42.46 41.00 189,880 234,420 -2.5
04/02/2013
42.46
 519,670 42.46 43.19 41.36 161,770 17,350 8.4
01/02/2013
41.00
 884,370 37.70 41.00 37.34 539,540 63,400 25.7
31/01/2013
38.43
 953,990 39.17 39.90 37.70 616,270 483,740 7.1
30/01/2013
40.26
 538,790 39.53 41.00 38.07 396,020 16,500 20.6
29/01/2013
38.43
 1,037,470 37.70 39.90 35.14 450,650 513,260 -3.2
28/01/2013
37.70
 862,260 36.97 37.70 36.60 227,030 66,500 8.2
25/01/2013
35.50
 839,880 33.97 35.50 33.82 304,230 11,100 14.1
24/01/2013
33.24
 439,670 31.11 33.24 31.11 112,040 28,370 3.8
23/01/2013
31.11
 429,720 31.48 32.21 30.67 86,550 38,270 2.1
22/01/2013
30.75
 457,370 31.48 32.14 30.16 136,520 5,050 5.6
21/01/2013
31.84
 226,380 32.72 32.94 31.84 13,460 38,320 -1.1
18/01/2013
32.72
 422,620 33.24 33.67 31.84 117,940 3,080 5.1
17/01/2013
32.21
 332,240 34.04 34.33 32.21 84,660 3,900 3.7
16/01/2013
34.04
 550,030 33.09 34.48 32.94 143,290 21,000 5.7
15/01/2013
32.28
 652,740 32.58 33.60 30.89 193,610 66,710 5.6
14/01/2013
32.72
 776,550 33.67 33.82 32.72 179,460 370,550 -8.6
11/01/2013
34.41
 500,180 36.97 36.97 34.41 198,680 52,500 7.1
10/01/2013
35.72
 1,482,200 32.43 35.72 32.36 370,690 376,640 0.1
09/01/2013
34.04
 899,740 37.34 37.34 34.04 472,760 399,330 4.1
08/01/2013
35.80
 745,150 35.80 35.80 35.14 558,930 450,480 5.3
07/01/2013
34.11
 160,150 34.11 34.11 34.04 49,160 32,690 0.8
04/01/2013
32.50
 507,990 31.11 32.50 30.97 269,770 160,010 4.8
03/01/2013
30.97
 1,198,550 30.67 30.97 29.94 527,460 477,450 2.1
02/01/2013
29.50
 312,150 29.14 29.50 28.92 86,170 25,370 2.4
28/12/2012
28.11
 597,350 27.23 28.18 27.23 236,340 2,050 8.9
27/12/2012
26.94
 521,790 26.06 27.23 26.06 268,430 105,200 6.0
26/12/2012
26.13
 355,440 25.84 26.28 25.77 160,520 0 5.7
25/12/2012
25.84
 465,450 25.77 26.43 25.77 128,520 125,590 0.1
24/12/2012
25.99
 512,550 25.04 25.99 24.67 190,430 61,640 4.5
21/12/2012
25.18
 1,174,950 24.89 25.91 24.82 636,460 245,700 13.6
20/12/2012
24.82
 671,180 24.82 24.82 24.74 364,430 241,760 4.2
19/12/2012
23.65
 349,340 23.65 23.65 23.65 81,550 190,310 -3.5
18/12/2012
22.55
 366,000 22.47 23.06 21.89 200,820 198,900 0.0
17/12/2012
22.62
 785,690 22.55 23.50 22.55 107,020 228,670 -3.8
14/12/2012
23.50
 585,350 23.28 24.01 23.21 169,670 21,010 4.8
13/12/2012
23.28
 699,850 23.43 23.50 23.06 138,270 40,260 3.1
12/12/2012
22.40
 593,250 21.60 22.40 21.23 149,980 8,700 4.3
11/12/2012
21.38
 679,860 20.72 21.60 20.64 229,530 32,000 5.7
10/12/2012
20.64
 224,040 20.42 20.86 20.42 56,060 8,040 1.4
07/12/2012
20.35
 176,960 20.50 20.57 20.35 43,700 89,620 -1.3
06/12/2012
20.50
 136,540 20.42 20.72 20.42 50,630 0 1.4
05/12/2012
20.72
 247,370 20.86 20.94 20.64 51,620 7,000 1.3
04/12/2012
20.64
 468,960 19.99 20.72 19.91 204,210 33,900 4.8
03/12/2012
20.06
 356,890 20.06 20.06 19.55 125,270 119,040 0.2
30/11/2012
19.99
 190,570 20.13 20.28 19.99 36,600 70,000 -0.9
29/11/2012
20.13
 183,590 20.35 20.35 20.13 78,240 101,190 -0.6
28/11/2012
20.06
 219,890 20.28 20.28 20.06 67,300 59,080 0.2
27/11/2012
20.28
 97,650 20.28 20.50 20.28 19,000 5,210 0.4
26/11/2012
20.35
 156,030 20.35 20.50 20.20 34,600 56,300 -0.6
23/11/2012
20.35
 378,170 20.35 20.86 20.28 75,000 87,780 -0.4
22/11/2012
20.28
 178,640 20.13 20.50 20.13 30,880 65,800 -1.0
21/11/2012
20.28
 124,400 20.42 20.50 20.20 38,800 1,000 1.1
20/11/2012
20.35
 328,630 20.35 20.57 20.20 58,900 203,280 -4.0
19/11/2012
20.35
 173,440 20.50 20.72 20.35 74,100 83,130 -0.3
16/11/2012
20.50
 454,660 20.72 20.86 20.50 34,030 222,980 -5.3
15/11/2012
20.28
 362,580 20.94 20.94 20.20 5,000 199,570 -5.4
14/11/2012
20.79
 111,430 20.94 21.30 20.79 2,100 38,350 -1.0
13/11/2012
20.86
 451,610 20.72 21.67 20.64 5,000 209,500 -5.8
12/11/2012
20.86
 350,640 20.94 21.08 20.57 8,850 153,520 -4.1
09/11/2012
20.94
 175,980 21.08 21.52 20.94 17,000 56,330 -1.1
08/11/2012
21.23
 587,060 21.01 21.23 20.79 108,180 208,000 -2.9
07/11/2012
20.28
 419,970 19.69 20.28 19.55 162,190 304,200 -3.9
06/11/2012
19.33
 233,980 19.77 19.99 19.11 6,800 52,940 -1.2
05/11/2012
19.77
 295,680 19.84 20.64 19.77 17,000 105,000 -2.4
02/11/2012
20.79
 232,990 20.86 21.01 20.79 34,910 36,540 0.0
01/11/2012
21.82
 48,040 22.25 22.25 21.82 0 5,000 -0.2
31/10/2012
21.96
 147,450 22.03 22.18 21.74 43,210 5,000 1.1
30/10/2012
21.96
 152,930 22.33 22.33 21.96 3,000 3,000 0.0
29/10/2012
22.33
 60,190 22.18 22.62 22.18 16,000 760 0.5
26/10/2012
22.47
 99,800 22.62 22.62 22.18 43,420 9,000 1.1
25/10/2012
22.18
 168,710 22.40 22.55 22.18 300 37,200 -1.1
24/10/2012
22.69
 122,040 22.91 22.91 22.55 67,430 0 2.1
23/10/2012
22.84
 212,200 22.77 23.13 22.69 41,740 4,700 1.2
22/10/2012
22.77
 168,230 22.25 22.84 22.03 42,730 10,050 1.0
19/10/2012
22.25
 268,650 22.47 22.69 21.89 62,290 14,000 1.5
18/10/2012
22.47
 183,020 22.47 22.91 22.47 41,740 98,440 -1.8
17/10/2012
22.40
 242,960 23.21 23.21 22.40 78,390 61,200 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc