Tập đoàn Bảo Việt (bvh)

44.20
0.60
(1.38%)
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)
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
15/04/2010
29.62
 64,540 29.48 29.62 29.48 37,450 44,300 -0.3
14/04/2010
29.48
 49,880 29.62 29.75 29.48 27,560 21,200 0.3
13/04/2010
29.62
 38,520 29.75 29.75 29.42 11,440 9,460 0.1
12/04/2010
29.75
 174,380 29.28 29.75 29.28 74,230 60,500 0.6
09/04/2010
29.28
 104,430 29.28 29.28 29.08 81,530 300 3.5
08/04/2010
29.28
 71,980 29.28 29.28 28.60 51,870 2,400 2.1
07/04/2010
29.28
 94,020 29.35 29.35 28.88 32,130 3,510 1.2
06/04/2010
29.35
 116,950 29.15 29.42 29.35 67,390 64,300 0.1
05/04/2010
29.15
 55,070 29.08 29.28 28.74 44,190 1,000 1.9
02/04/2010
29.08
 82,900 29.08 29.08 28.47 60,560 20,810 1.7
01/04/2010
29.08
 53,240 28.81 29.08 28.81 42,610 6,500 1.5
31/03/2010
28.81
 145,520 29.08 29.28 28.74 142,010 96,030 2.0
30/03/2010
29.08
 236,420 28.88 29.35 28.40 207,060 45,500 6.9
29/03/2010
28.88
 53,920 29.75 29.89 28.88 31,450 5,910 1.1
26/03/2010
29.75
 315,190 28.81 29.75 29.08 293,980 67,200 9.9
25/03/2010
28.81
 82,870 29.35 29.35 28.47 47,390 9,000 1.6
24/03/2010
29.35
 157,640 29.08 29.42 29.15 101,370 49,830 2.2
23/03/2010
29.08
 149,440 29.08 29.08 29.08 89,370 2,830 3.7
22/03/2010
29.08
 125,480 28.06 29.08 28.40 98,110 0 4.2
19/03/2010
28.06
 531,800 29.08 29.35 28.06 435,840 429,810 0.3
18/03/2010
29.08
 626,930 29.08 29.28 29.08 560,150 574,930 -0.6
17/03/2010
29.08
 683,190 28.81 29.35 28.81 614,690 430,830 7.9
16/03/2010
28.81
 290,120 30.09 30.09 28.81 224,260 193,580 1.3
15/03/2010
30.09
 168,690 29.62 30.30 29.96 138,160 0 6.2
12/03/2010
29.62
 184,140 28.40 29.62 28.81 158,910 3,000 6.7
11/03/2010
28.40
 107,650 29.75 29.75 28.40 200 3,540 -0.1
10/03/2010
29.75
 184,070 30.77 30.77 29.75 101,360 4,300 4.4
09/03/2010
30.77
 363,710 29.42 30.77 29.42 286,520 40,240 11.1
08/03/2010
29.42
 169,640 29.01 29.42 29.01 150,970 100 6.5
05/03/2010
29.01
 99,880 29.01 29.15 28.40 65,400 10,250 2.4
04/03/2010
29.01
 135,390 29.01 29.42 28.88 81,300 0 3.5
03/03/2010
29.01
 217,660 29.28 29.75 28.67 135,720 540 5.8
02/03/2010
29.28
 169,020 30.77 30.77 29.28 60,200 69,080 -0.4
01/03/2010
30.77
 302,320 30.43 30.84 30.43 174,080 40,400 6.1
26/02/2010
30.43
 326,410 29.01 30.43 28.54 291,390 2,800 12.9
25/02/2010
29.01
 328,580 27.66 29.01 27.73 267,300 120,500 6.2
24/02/2010
27.66
 495,890 29.08 29.08 27.66 301,820 3,550 12.2
23/02/2010
29.08
 395,140 30.57 30.57 29.08 296,950 20,820 12.0
22/02/2010
30.57
 368,570 29.35 30.77 30.43 201,470 85,000 5.3
12/02/2010
29.35
 388,970 28.00 29.35 28.60 203,040 39,000 7.1
11/02/2010
28.00
 325,360 26.71 28.00 26.71 195,070 440 8.0
10/02/2010
26.71
 178,290 25.70 26.71 25.97 119,950 24,000 3.7
09/02/2010
25.70
 216,700 25.83 25.83 25.43 208,520 164,920 1.7
08/02/2010
25.83
 108,030 25.83 25.83 25.63 104,750 10,000 3.6
05/02/2010
25.83
 204,660 25.83 25.83 25.29 154,700 2,000 5.8
04/02/2010
25.83
 175,140 25.70 25.97 25.70 137,540 15,000 4.7
03/02/2010
25.70
 264,120 24.62 25.70 24.82 202,970 8,500 7.3
02/02/2010
24.62
 102,760 24.34 24.62 24.14 97,950 0 3.5
01/02/2010
24.34
 155,650 24.01 24.34 24.14 73,500 14,400 2.1
29/01/2010
24.01
 149,100 23.80 24.01 23.74 122,690 10,290 4.0
28/01/2010
23.80
 190,950 23.33 23.80 23.33 145,300 11,010 4.7
27/01/2010
23.33
 150,780 24.01 24.01 23.33 142,800 0 5.0
26/01/2010
24.01
 142,040 23.60 24.01 23.74 130,090 0 4.6
25/01/2010
23.60
 171,620 23.33 23.60 23.33 121,450 23,670 3.4
22/01/2010
23.33
 207,660 23.19 23.47 22.45 178,510 77,000 3.5

Chính sách bảo mật | Điều khoản sử dụng |