Tập đoàn Bảo Việt (bvh)

62.40
-3.90
(-5.88%)
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)
16/10/2012
22.99
 137,440 22.55 22.99 22.18 11,000 3,320 0.2
15/10/2012
22.11
 221,400 23.06 23.06 22.11 81,000 8,210 2.3
12/10/2012
22.77
 264,330 23.06 23.06 22.77 88,130 0 2.7
11/10/2012
23.13
 170,900 23.43 23.87 23.06 4,000 8,350 -0.1
10/10/2012
23.13
 154,780 22.77 23.43 22.62 2,500 0 0.1
09/10/2012
22.91
 537,280 22.55 23.13 22.33 378,620 412,640 -1.1
08/10/2012
22.55
 184,990 21.82 22.62 21.82 49,000 140 1.5
05/10/2012
21.89
 212,020 21.60 21.96 21.52 52,820 27,500 0.8
04/10/2012
21.60
 161,650 21.82 22.18 21.60 4,250 2,620 0.0
03/10/2012
22.18
 212,050 21.96 22.62 21.60 13,010 8,000 0.1
02/10/2012
21.60
 340,030 22.55 23.28 21.45 11,400 10,000 0.0
01/10/2012
22.55
 432,260 23.72 23.72 22.55 22,300 99,320 -2.4
28/09/2012
23.72
 347,460 24.16 24.16 23.72 187,940 85,500 3.4
27/09/2012
23.87
 352,850 23.65 24.16 23.57 195,660 183,230 0.4
26/09/2012
23.79
 464,820 22.62 24.01 22.62 12,500 102,160 -2.9
25/09/2012
22.91
 528,420 23.43 24.08 22.91 112,980 124,240 -0.4
24/09/2012
24.08
 686,430 24.52 24.89 24.08 128,870 57,990 2.4
21/09/2012
25.33
 2,948,320 25.11 25.33 24.16 2,373,960 1,353,410 35.0
20/09/2012
24.16
 2,017,460 24.16 24.16 23.94 1,132,900 633,710 16.5
19/09/2012
23.06
 1,352,460 22.33 23.06 22.25 667,880 264,770 12.5
18/09/2012
21.96
 2,119,060 23.21 23.21 21.23 1,104,250 219,460 27.8
17/09/2012
22.11
 70,300 22.11 22.11 22.11 1,020 150,000 -4.5
14/09/2012
21.08
 98,900 21.08 21.08 21.08 94,520 120,560 -0.7
13/09/2012
20.13
 101,610 20.13 20.13 20.13 20,000 22,550 -0.1
12/09/2012
19.18
 119,080 18.52 19.18 18.52 12,270 0 0.3
11/09/2012
18.30
 538,900 18.23 18.96 18.23 37,690 47,410 -0.2
10/09/2012
19.18
 475,920 20.06 20.13 19.18 67,790 68,210 0.0
07/09/2012
20.13
 462,430 20.57 20.94 19.84 62,150 16,900 1.3
06/09/2012
20.57
 640,700 21.38 21.52 20.57 44,980 54,800 -0.3
05/09/2012
21.60
 602,080 22.84 22.84 21.52 63,580 161,330 -2.9
04/09/2012
22.62
 523,210 22.33 23.06 22.33 11,730 253,810 -7.5
31/08/2012
22.33
 616,350 23.43 23.57 22.33 146,210 376,670 -7.2
30/08/2012
23.28
 666,760 23.57 23.87 23.28 60,800 361,690 -9.7
29/08/2012
23.65
 675,580 23.79 24.08 23.28 143,960 384,300 -7.7
28/08/2012
23.28
 677,010 23.35 23.94 23.28 69,450 244,050 -5.6
27/08/2012
24.45
 258,590 25.33 25.62 24.45 12,820 70,630 -1.9
24/08/2012
25.70
 959,400 25.11 27.01 25.11 87,370 173,980 -3.2
23/08/2012
26.43
 234,960 26.50 26.57 26.43 51,650 26,200 0.9
22/08/2012
27.82
 725,320 27.82 28.70 27.82 28,480 126,390 -3.7
21/08/2012
29.21
 516,090 30.38 30.38 29.21 39,960 490 1.6
20/08/2012
30.67
 196,980 30.75 31.04 30.45 7,900 1,150 0.3
17/08/2012
30.38
 280,650 30.38 30.53 30.31 9,050 39,850 -1.3
16/08/2012
30.38
 222,650 30.38 30.60 30.31 24,400 26,960 -0.1
15/08/2012
30.45
 264,170 30.75 30.89 30.38 18,670 57,030 -1.6
14/08/2012
30.67
 168,970 30.45 30.97 30.45 10,000 17,270 -0.3
13/08/2012
30.53
 190,240 30.82 30.89 30.45 1,950 490 0.1
10/08/2012
30.97
 304,610 30.97 31.62 30.75 32,380 27,460 0.2
09/08/2012
30.89
 490,140 30.09 31.55 30.09 63,050 222,890 -6.7
08/08/2012
30.09
 144,110 30.60 30.60 30.01 100 48,000 -2.0
07/08/2012
30.23
 361,520 30.67 30.67 29.94 11,000 50,940 -1.7
06/08/2012
30.60
 355,110 30.01 31.04 30.01 17,110 174,150 -6.5
03/08/2012
29.87
 251,280 29.87 30.38 29.79 9,400 105,000 -3.9
02/08/2012
29.87
 195,860 29.79 30.23 29.79 400 2,600 -0.1
01/08/2012
29.72
 390,660 30.31 30.31 29.43 16,770 127,970 -4.5
31/07/2012
30.23
 260,230 30.16 30.89 30.16 44,000 117,180 -3.0
30/07/2012
30.16
 273,030 30.09 30.45 29.94 8,200 0 0.3
27/07/2012
30.16
 377,410 30.89 31.41 30.01 22,650 129,310 -4.5
26/07/2012
30.89
 325,910 31.11 31.77 30.60 7,000 100,500 -4.0
25/07/2012
31.11
 521,740 31.70 32.21 31.11 41,600 114,910 -3.1
24/07/2012
32.58
 420,680 33.97 33.97 32.58 10,400 99,380 -4.0
23/07/2012
34.26
 424,380 35.14 36.38 34.26 12,740 124,280 -5.3
20/07/2012
35.07
 1,055,850 35.07 35.07 34.92 348,670 1,027,750 -32.5
19/07/2012
33.46
 1,753,130 31.84 33.46 31.84 260,910 1,460,870 -54.8
18/07/2012
31.92
 534,900 31.48 31.92 31.26 255,830 285,500 -1.3
17/07/2012
31.48
 382,030 30.75 31.92 30.75 66,770 239,820 -7.4
16/07/2012
30.82
 98,250 31.55 31.62 30.82 2,850 0 0.1
13/07/2012
31.62
 199,020 30.31 31.77 30.31 106,870 154,520 -2.0
12/07/2012
30.31
 127,640 30.16 30.45 29.94 500 99,900 -4.1
11/07/2012
30.16
 96,650 30.53 30.53 30.01 112,070 148,600 -1.5
10/07/2012
30.01
 121,830 30.31 31.26 30.01 3,030 90,520 -3.6
09/07/2012
30.60
 71,880 31.92 31.92 30.60 7,350 31,000 -1.0
06/07/2012
31.92
 146,790 31.26 32.50 31.19 6,130 42,100 -1.5
05/07/2012
31.26
 85,890 30.23 31.26 30.23 0 6,500 -0.3
04/07/2012
30.60
 77,530 30.31 31.41 30.31 9,350 3,000 0.3
03/07/2012
30.67
 93,290 31.48 31.62 30.60 3,100 3,200 0.0
02/07/2012
31.70
 79,110 32.36 32.43 31.70 24,620 20,140 0.2
29/06/2012
32.14
 213,140 32.50 32.50 31.48 90,250 56,270 1.5
28/06/2012
30.97
 221,250 31.48 31.62 30.67 32,930 107,150 -3.2
27/06/2012
31.84
 183,550 32.94 33.09 31.84 36,700 106,840 -3.1
26/06/2012
32.72
 357,970 34.04 34.41 32.72 38,900 124,230 -3.9
25/06/2012
34.41
 171,770 35.50 35.72 34.41 1,000 5,000 -0.2
22/06/2012
35.50
 170,350 35.65 36.24 35.29 20,920 0 1.0
21/06/2012
36.02
 90,070 36.24 36.46 36.02 360 54,710 -2.7
20/06/2012
36.38
 55,510 36.53 36.53 36.02 11,700 0 0.6
19/06/2012
36.24
 124,780 36.97 37.34 36.16 911,004 903,794 0.4
18/06/2012
36.97
 435,640 38.07 38.43 36.97 172,230 155,000 0.9
15/06/2012
36.97
 263,650 35.36 36.97 35.36 202,980 84,000 6.0
14/06/2012
35.36
 216,400 35.50 36.16 35.36 55,480 140,000 -4.1
13/06/2012
35.50
 149,270 36.02 36.02 35.36 67,370 60,000 0.4
12/06/2012
35.72
 103,780 36.24 36.97 35.72 21,320 21,320 0.0
11/06/2012
36.31
 248,410 36.97 37.70 36.31 89,100 118,800 -1.5
08/06/2012
36.97
 253,590 37.70 38.43 36.97 63,070 65,000 -0.1
07/06/2012
37.70
 593,680 36.60 37.70 36.31 106,380 386,400 -14.4
06/06/2012
36.16
 117,670 35.14 36.24 35.14 5,130 39,810 -1.7
05/06/2012
35.21
 282,560 34.11 35.58 34.11 56,850 125,390 -3.3
04/06/2012
35.14
 344,760 37.34 37.34 35.14 112,130 132,790 -0.9
01/06/2012
36.60
 205,770 36.60 37.34 36.31 104,000 85,050 1.0
31/05/2012
36.09
 237,790 36.31 37.70 35.87 91,850 86,480 0.3
30/05/2012
36.38
 380,280 37.34 37.34 36.24 94,500 285,830 -9.7
29/05/2012
35.87
 382,500 37.34 37.34 35.72 77,350 204,900 -6.3

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