Tập đoàn Bảo Việt (bvh)

42.90
0.05
(0.12%)
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)
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
22/06/2010
30.35
 235,310 30.28 31.11 30.35 201,000 800 8.8
21/06/2010
30.28
 39,540 28.90 30.28 29.38 28,080 0 1.2
18/06/2010
28.90
 349,500 30.42 31.04 28.90 105,670 346,690 -10.1
17/06/2010
30.42
 131,950 30.21 31.59 30.42 449,350 458,850 -0.4
16/06/2010
30.21
 189,160 31.73 32.42 30.21 101,960 182,880 -3.6
15/06/2010
31.73
 199,920 31.87 31.87 31.66 173,200 139,450 1.6
14/06/2010
31.87
 13,290 31.87 32.01 31.87 8,210 630 0.3
11/06/2010
31.87
 18,370 31.80 31.94 31.80 16,730 300 0.8
10/06/2010
31.80
 65,560 31.80 31.87 30.56 36,240 48,360 -0.6
09/06/2010
31.80
 15,890 32.01 32.01 31.11 10,850 0 0.5
08/06/2010
32.01
 103,760 31.11 32.01 31.11 87,540 81,110 0.3
07/06/2010
31.11
 21,900 31.80 31.80 30.42 12,200 19,520 -0.3
04/06/2010
31.80
 23,720 31.80 32.01 31.80 23,170 0 1.1
03/06/2010
31.80
 15,680 32.35 32.35 31.25 9,290 5,400 0.2
02/06/2010
32.35
 20,210 32.35 32.35 31.80 15,090 0 0.7
01/06/2010
32.35
 6,900 32.35 32.49 31.04 4,210 0 0.2
31/05/2010
32.35
 16,120 32.84 33.18 31.94 15,560 10 0.7
28/05/2010
32.84
 109,370 31.32 32.84 31.32 106,210 65,330 1.9
27/05/2010
31.32
 50,430 30.42 31.45 28.90 38,330 18,330 0.9
26/05/2010
30.42
 32,900 30.62 30.76 29.73 19,070 0 0.8
25/05/2010
30.62
 15,110 30.28 30.69 29.38 5,970 6,490 -0.0
24/05/2010
30.28
 61,110 31.87 31.87 30.28 30,500 48,940 -0.8
21/05/2010
31.87
 87,360 33.53 33.53 31.87 81,000 74,390 0.3
20/05/2010
33.53
 36,980 33.53 33.53 31.87 8,830 28,140 -0.9
19/05/2010
33.53
 212,470 33.53 33.60 33.53 205,930 100,820 5.1
18/05/2010
33.53
 95,400 34.56 34.56 32.91 587,900 0 28.5
17/05/2010
34.56
 108,900 34.56 34.56 32.97 105,590 2,500 5.1
14/05/2010: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2010
34.56
 210,090 34.15 34.91 34.56 132,100 0 6.6
13/05/2010
34.15
 264,070 32.73 34.15 32.66 242,570 51,080 9.5
12/05/2010
32.73
 330,380 32.93 32.93 32.73 327,860 242,240 4.2
11/05/2010
32.93
 110,500 32.80 33.14 32.87 1,104,490 53,660 51.0
10/05/2010
32.80
 354,270 32.80 33.14 32.46 349,200 60,180 14.0
07/05/2010
32.80
 310,500 32.80 32.80 32.12 306,390 91,890 10.4
06/05/2010
32.80
 209,870 33.07 33.07 32.46 182,370 62,050 5.8
05/05/2010
33.07
 153,600 33.14 33.14 32.93 147,640 19,500 6.3
04/05/2010
33.14
 232,660 33.14 33.81 33.14 217,810 45,190 8.5
29/04/2010
33.14
 180,160 33.34 33.68 32.87 167,590 1,530 8.1
28/04/2010
33.34
 341,920 31.78 33.34 32.05 152,300 70,490 4.0
27/04/2010
31.78
 338,450 30.57 31.78 30.63 222,420 45,100 8.2
26/04/2010
30.57
 137,290 30.43 30.63 30.30 122,630 56,660 3.0
22/04/2010
30.43
 163,850 29.96 30.57 29.75 131,440 8,170 5.5
21/04/2010
29.96
 194,610 29.42 29.96 29.48 184,580 77,300 4.7
20/04/2010
29.42
 56,740 29.75 29.75 29.42 26,700 22,700 0.2
19/04/2010
29.75
 244,310 30.36 30.36 29.48 201,900 105,950 4.2
16/04/2010
30.36
 248,730 29.62 30.36 29.48 231,540 81,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |