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)
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
21/01/2010
23.19
 211,050 23.67 23.67 22.99 197,800 11,350 6.4
20/01/2010
23.67
 305,620 23.47 24.01 23.47 233,780 9,500 7.9
19/01/2010
23.47
 282,220 22.52 23.47 22.65 228,660 13,500 7.3
18/01/2010
22.52
 112,160 23.67 23.67 22.52 86,610 10,000 2.6
15/01/2010
23.67
 278,200 22.99 23.67 22.99 167,340 2,400 5.7
14/01/2010
22.99
 303,360 21.91 22.99 22.65 92,650 1,150 3.1
13/01/2010
21.91
 603,080 20.90 21.91 21.30 549,360 3,770 17.4
12/01/2010
20.90
 152,270 21.30 21.37 20.90 134,390 20,440 3.6
11/01/2010
21.30
 99,820 21.30 21.57 20.76 67,390 330 2.1
08/01/2010
21.30
 257,750 21.23 21.84 21.23 196,340 0 6.2
07/01/2010
21.23
 101,420 21.57 21.57 20.96 79,380 500 2.5
06/01/2010
21.57
 203,390 21.64 21.64 20.83 143,710 76,000 2.2
05/01/2010
21.64
 200,100 21.50 22.32 21.44 125,850 38,000 2.8
04/01/2010
21.50
 142,420 20.69 21.57 20.29 60,970 57,000 0.1
31/12/2009
20.69
 52,360 21.71 22.32 20.69 100 0 0
30/12/2009
21.71
 297,880 20.69 21.71 20.02 23,090 38,000 0
29/12/2009
20.69
 298,440 20.29 20.96 19.61 96,320 57,930 0
28/12/2009
20.29
 199,160 21.23 21.23 20.22 95,600 19,050 0
25/12/2009
21.23
 264,560 21.03 21.77 21.17 152,280 114,000 0
24/12/2009
21.03
 282,910 20.08 21.03 19.68 104,310 76,040 0
23/12/2009
20.08
 312,520 19.61 20.08 19.21 193,380 76,180 0
22/12/2009
19.61
 322,200 19.41 19.88 18.60 196,880 19,100 0
21/12/2009
19.41
 123,850 18.53 19.41 19.07 54,800 19,900 0
18/12/2009
18.53
 203,780 17.65 18.53 17.79 141,500 1,000 0
17/12/2009
17.65
 354,550 17.58 17.72 17.24 316,110 2,840 0
16/12/2009
17.58
 560,080 16.91 17.58 16.70 379,090 175,000 0
15/12/2009
16.91
 305,930 16.16 16.91 16.16 180,210 76,910 0
14/12/2009
16.16
 157,210 15.42 16.16 15.22 75,160 40,480 0
11/12/2009
15.42
 162,110 16.23 16.23 15.42 104,130 13,440 0
10/12/2009
16.23
 96,910 16.77 16.91 16.23 30,510 20,650 0
09/12/2009
16.77
 150,780 17.65 17.65 16.77 63,810 20,000 0
08/12/2009
17.65
 105,740 18.19 18.19 17.65 44,000 45,200 0
07/12/2009
18.19
 150,320 18.39 18.39 17.92 25,430 85,500 0
04/12/2009
18.39
 76,580 18.60 18.93 18.26 28,850 46,970 0
03/12/2009
18.60
 110,660 18.66 19.54 17.92 59,910 42,500 0
02/12/2009
18.66
 195,880 19.14 19.21 18.66 139,510 41,000 0
01/12/2009
19.14
 187,720 18.26 19.14 18.26 62,900 4,730 0
30/11/2009
18.26
 81,100 18.12 18.60 17.92 1,410 300 0
27/11/2009
18.12
 155,060 18.12 19.00 17.24 17,940 0 0
26/11/2009
18.12
 68,230 19.07 19.07 18.12 22,010 4,000 0
25/11/2009
19.07
 122,030 20.02 20.02 19.07 42,230 0 0
24/11/2009
20.02
 245,140 20.15 20.29 19.34 63,460 70,310 0
23/11/2009
20.15
 192,660 21.17 21.23 20.15 3,100 120,000 0
20/11/2009
21.17
 193,150 21.10 21.30 20.76 75,850 108,500 0
19/11/2009
21.10
 223,730 21.64 21.64 20.69 82,300 162,000 0

Chính sách bảo mật | Điều khoản sử dụng |