Tập đoàn Bảo Việt (bvh)

44.10
-0.10
(-0.23%)
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)
11/11/2010
47.44
 62,370 47.08 47.44 45.97 59,270 13,390 2.9
10/11/2010
47.08
 162,500 44.87 47.08 45.97 145,470 95,230 3.2
09/11/2010
44.87
 158,110 46.71 47.08 44.87 144,570 83,410 3.9
08/11/2010
46.71
 49,730 47.44 47.44 46.34 45,500 34,040 0.7
05/11/2010
47.44
 78,310 46.34 47.44 45.24 66,930 25,320 2.7
04/11/2010
46.34
 118,310 45.61 46.34 45.24 113,090 46,090 4.2
03/11/2010
45.61
 122,430 45.97 45.97 45.24 116,930 57,470 3.7
02/11/2010
45.97
 71,230 47.44 47.44 45.97 41,870 37,430 0.3
01/11/2010
47.44
 93,170 47.44 47.44 47.08 90,250 57,250 2.1
29/10/2010
47.44
 154,780 47.08 47.44 47.08 154,460 68,520 5.5
28/10/2010
47.08
 64,750 47.08 47.08 46.34 41,770 18,750 1.5
27/10/2010
47.08
 155,350 47.08 47.08 46.71 142,080 61,100 5.2
26/10/2010
47.08
 85,790 46.71 47.08 45.97 83,140 27,880 3.5
25/10/2010
46.71
 158,270 47.08 47.44 46.34 152,270 86,950 4.2
22/10/2010
47.08
 114,200 46.34 47.08 45.61 111,600 100 7.1
21/10/2010
46.34
 97,400 44.87 46.34 43.40 95,500 10,000 5.3
20/10/2010
44.87
 102,450 46.71 46.71 44.87 56,610 200 3.5
19/10/2010
46.71
 193,490 46.34 46.71 45.61 187,190 18,560 10.6
18/10/2010
46.34
 90,390 47.44 47.44 45.97 81,760 18,620 4.0
15/10/2010
47.44
 205,210 46.34 47.44 45.61 199,250 4,870 12.3
14/10/2010
46.34
 204,150 45.61 47.08 45.97 146,850 1,410 9.2
13/10/2010
45.61
 180,290 43.77 45.61 44.13 151,890 35,200 7.2
12/10/2010
43.77
 141,520 43.77 44.87 42.66 123,630 100,570 1.4
11/10/2010
43.77
 195,370 44.13 46.34 43.03 173,480 103,870 4.3
08/10/2010
44.13
 297,820 46.34 46.71 44.13 333,080 54,350 17.5
07/10/2010
46.34
 308,750 44.13 46.34 44.87 221,500 93,200 8.1
06/10/2010
44.13
 170,330 42.29 44.13 42.66 183,310 126,000 3.4
05/10/2010
42.29
 251,380 40.46 42.29 40.09 281,330 198,250 4.6
04/10/2010
40.46
 112,600 39.72 40.46 38.98 105,750 66,520 2.1
01/10/2010
39.72
 37,160 40.82 41.19 39.72 14,320 7,500 0.4
30/09/2010
40.82
 144,180 38.98 40.82 37.88 133,470 1,000 7.2
29/09/2010
38.98
 85,760 37.88 39.72 38.25 78,150 1,000 4.1
28/09/2010
37.88
 186,590 36.26 37.88 36.78 179,810 10,800 8.6
27/09/2010: Quyền mua cổ phiếu: 1000/86 Giá: 12 (Volume + 8.60%, Ratio=0.09)
27/09/2010
36.26
 32,940 34.56 36.26 35.97 28,200 7,490 1.0
24/09/2010
34.56
 109,660 34.91 35.26 33.60 102,660 29,220 3.7
23/09/2010
34.91
 120,890 34.56 34.91 34.22 117,130 1,000 5.8
22/09/2010
34.56
 245,870 34.50 34.56 34.15 221,750 13,030 10.4
21/09/2010
34.50
 1,090,540 34.29 34.50 33.87 1,088,730 863,420 11.2
20/09/2010
34.29
 720,680 33.80 34.56 32.28 704,840 373,840 16.5
17/09/2010
33.80
 359,180 33.74 33.80 33.74 339,960 266,700 3.6
16/09/2010
33.74
 634,270 33.46 33.87 33.53 631,630 519,130 5.5
15/09/2010
33.46
 256,410 32.15 33.60 32.15 248,910 118,750 6.3
14/09/2010
32.15
 202,150 32.84 33.67 32.15 325,090 267,650 2.8
13/09/2010
32.84
 108,290 32.84 32.84 31.45 100,830 91,700 0.4
10/09/2010
32.84
 138,940 34.56 34.56 32.84 105,600 68,420 1.8
09/09/2010
34.56
 131,130 34.56 34.56 34.22 101,300 17,820 4.2
08/09/2010
34.56
 286,700 33.87 35.26 33.18 258,540 6,400 12.4
07/09/2010
33.87
 523,000 33.87 33.87 32.49 514,270 226,000 14.0
06/09/2010
33.87
 425,670 33.53 33.87 33.18 425,150 181,650 11.8
01/09/2010
33.53
 310,390 33.53 33.53 32.84 303,720 128,250 8.5
31/08/2010
33.53
 397,350 33.25 33.53 32.15 353,930 138,000 10.3
30/08/2010
33.25
 512,450 31.73 33.25 31.73 498,580 135,580 17.3
27/08/2010
31.73
 74,620 30.28 31.73 30.49 74,610 5,000 3.2
26/08/2010
30.28
 62,000 28.90 30.28 30.07 58,950 4,250 2.4
25/08/2010
28.90
 120,430 30.42 30.56 28.90 152,880 61,080 4.0
24/08/2010
30.42
 50,300 30.62 30.62 29.38 48,040 30,120 0.8
23/08/2010
30.62
 3,140 31.59 31.59 30.07 700 3,010 -0.1
20/08/2010
31.59
 24,480 31.80 31.80 30.42 23,500 0 1.1
19/08/2010
31.80
 32,880 31.73 31.80 31.38 32,750 6,300 1.2
18/08/2010
31.73
 1,600 31.80 31.80 30.49 1,350 0 0.1
17/08/2010
31.80
 110,750 31.11 31.80 31.11 69,170 20 3.2
16/08/2010
31.11
 8,210 31.11 31.80 31.11 5,000 370 0.2
13/08/2010
31.11
 4,230 31.45 31.45 30.42 1,720 500 0.1
12/08/2010
31.45
 39,380 31.73 31.80 31.45 38,990 2,000 1.7
11/08/2010
31.73
 67,490 31.45 32.08 31.45 26,360 200 1.2
10/08/2010
31.45
 13,090 31.80 31.80 31.45 13,080 5,660 0.3
09/08/2010
31.80
 128,190 31.94 32.84 31.80 126,510 5,440 5.6
06/08/2010
31.94
 174,840 32.01 32.08 31.94 174,510 16,600 7.3
05/08/2010
32.01
 209,010 32.01 32.15 32.01 200,860 7,300 9.0
04/08/2010
32.01
 162,000 32.08 32.08 31.94 160,280 0 7.4
03/08/2010
32.08
 170,130 32.15 32.15 31.66 170,000 0 7.9
02/08/2010
32.15
 132,430 32.15 32.15 32.01 130,390 21,620 5.1
30/07/2010
32.15
 124,640 32.15 32.49 32.08 119,180 20,000 4.6
29/07/2010
32.15
 125,330 32.15 32.21 31.18 125,000 20,360 4.9
28/07/2010
32.15
 185,910 32.15 32.21 31.80 185,370 20,000 7.7
27/07/2010
32.15
 255,710 32.01 32.15 32.01 255,000 30,210 10.4
26/07/2010
32.01
 192,030 32.01 32.08 31.80 192,000 20,470 7.9
23/07/2010
32.01
 78,820 31.11 32.08 31.52 78,290 20,030 2.7
22/07/2010
31.11
 1,060 32.15 32.15 31.11 340 0 0.0
21/07/2010
32.15
 429,670 32.15 32.28 31.80 399,250 20,000 17.6
20/07/2010
32.15
 172,770 32.01 32.49 31.80 157,930 25,000 6.1
19/07/2010
32.01
 146,580 32.15 32.15 31.11 146,020 18,370 5.9
16/07/2010
32.15
 49,970 31.66 32.15 31.52 19,160 10,000 0.4
15/07/2010
31.66
 39,950 31.87 31.87 31.45 37,330 4,300 1.5
14/07/2010
31.87
 202,430 31.80 32.15 31.73 190,680 30,000 7.4
13/07/2010
31.80
 81,570 30.49 31.80 30.76 78,660 5,100 3.4
12/07/2010
30.49
 18,560 31.66 31.66 30.49 18,390 4,180 0.6
09/07/2010
31.66
 119,150 30.69 31.73 30.69 117,090 32,840 3.8
08/07/2010
30.69
 43,150 30.76 31.11 30.69 42,700 3,000 1.8
07/07/2010
30.76
 60,770 30.83 30.83 30.69 43,550 80 1.9
06/07/2010
30.83
 102,340 30.69 31.11 30.69 67,580 18,670 2.2
05/07/2010
30.69
 17,640 31.18 31.45 29.73 11,950 10,510 0.1
02/07/2010
31.18
 13,780 31.45 31.45 31.18 13,710 10,000 0.2
01/07/2010
31.45
 23,800 31.80 31.80 31.11 18,720 9,450 0.4
30/06/2010
31.80
 28,250 31.80 31.80 30.49 26,290 1,000 1.2
29/06/2010
31.80
 75,690 31.45 31.80 31.45 63,510 0 2.9
28/06/2010
31.45
 98,370 30.35 31.45 30.42 78,090 0 3.5
25/06/2010
30.35
 120,580 30.14 30.35 29.79 270,080 500 11.7
24/06/2010
30.14
 170,430 30.35 30.35 29.79 442,290 117,560 14.2
23/06/2010
30.35
 155,440 30.35 30.69 30.35 129,620 0 5.7

Chính sách bảo mật | Điều khoản sử dụng |