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)
28/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2012
37.34
 263,660 39.90 39.90 37.34 61,320 90,000 -1.5
25/05/2012
38.29
 210,970 37.57 38.29 37.21 37,720 54,600 -0.9
24/05/2012
36.50
 371,190 37.93 38.29 36.14 41,630 197,630 -8.0
23/05/2012
37.93
 108,330 39.36 39.36 37.93 22,100 11,630 0.6
22/05/2012
39.36
 209,070 40.79 41.15 39.00 30,000 134,000 -5.8
21/05/2012
40.08
 996,590 40.08 40.08 39.00 5,600 945,900 -52.5
18/05/2012
38.29
 486,970 39.00 39.00 37.21 66,010 385,520 -16.9
17/05/2012
39.00
 436,240 40.79 41.51 39.00 108,700 399,700 -16.2
16/05/2012
40.79
 517,700 42.94 43.30 40.79 200,610 494,940 -16.9
15/05/2012
42.94
 198,550 42.94 44.73 42.94 58,080 236,110 -10.7
14/05/2012
45.09
 75,250 46.16 47.23 45.09 27,180 78,080 -3.2
11/05/2012
47.23
 93,740 48.66 48.66 47.23 34,850 52,730 -1.2
10/05/2012
47.95
 93,060 49.02 49.38 47.95 26,310 102,370 -5.1
09/05/2012
49.02
 73,500 50.81 50.81 49.02 52,110 63,210 -0.7
08/05/2012
49.38
 41,330 50.81 50.81 49.38 26,220 57,440 -2.2
07/05/2012
51.17
 76,330 49.38 51.17 48.66 50,820 49,100 0.2
04/05/2012
49.02
 58,300 48.66 49.74 48.66 44,710 52,480 -0.5
03/05/2012
49.02
 54,920 48.66 49.74 48.31 35,600 41,410 -0.4
02/05/2012
49.74
 67,260 49.38 50.45 49.38 71,290 77,410 -0.4
27/04/2012
49.74
 18,430 50.45 50.45 49.02 30,370 26,000 0.3
26/04/2012
49.38
 113,200 50.45 50.81 49.38 26,260 122,200 -6.7
25/04/2012
51.53
 67,740 51.53 51.88 50.09 47,640 70,720 -1.7
24/04/2012
49.74
 50,540 50.81 50.81 49.38 27,700 44,080 -1.2
23/04/2012
50.81
 23,860 51.88 51.88 50.81 26,850 35,290 -0.6
20/04/2012
51.53
 32,480 52.60 52.60 51.53 33,920 39,690 -0.4
19/04/2012
52.24
 82,580 50.81 52.24 50.45 49,170 61,320 -0.9
18/04/2012
50.81
 95,710 51.88 51.88 50.81 29,120 96,090 -4.8
17/04/2012
51.53
 105,770 51.88 52.24 51.17 44,110 90,950 -3.4
16/04/2012
51.88
 85,690 53.67 53.67 51.88 30,220 89,740 -4.3
13/04/2012
52.96
 33,550 52.96 52.96 52.24 28,540 1,000 2.0
12/04/2012
51.88
 95,740 51.88 52.24 51.17 12,710 34,090 -1.5
11/04/2012
51.88
 43,750 52.96 52.96 51.17 32,730 26,230 0.5
10/04/2012
51.53
 39,830 52.24 52.96 51.53 26,230 40,950 -1.1
09/04/2012
52.96
 12,970 52.96 52.96 51.53 33,630 32,230 0.1
06/04/2012
52.96
 22,710 52.96 52.96 51.53 9,600 5,200 0.3
05/04/2012
52.60
 39,630 50.81 52.96 50.09 26,220 8,790 1.3
04/04/2012
51.53
 66,560 53.67 53.67 50.81 46,270 13,890 2.4
03/04/2012
52.96
 89,600 53.67 53.67 52.60 71,400 67,590 0.3
30/03/2012
53.67
 108,570 53.67 53.67 52.24 94,050 1,080 6.9
29/03/2012
51.17
 36,680 52.96 52.96 51.17 28,220 2,000 1.9
28/03/2012
52.24
 172,250 51.53 52.24 49.02 143,340 75,330 4.8
27/03/2012
51.17
 65,000 52.24 52.96 51.17 28,220 13,330 1.1
26/03/2012
53.67
 63,690 51.88 53.67 51.53 50,820 140 3.7
23/03/2012
51.88
 81,240 51.88 51.88 51.53 52,030 8,180 3.2
22/03/2012
49.74
 67,150 48.66 51.88 48.66 29,670 29,140 0.1
21/03/2012
49.74
 73,570 47.59 49.74 47.59 52,880 88,330 -2.4
20/03/2012
47.95
 94,690 47.95 50.09 47.95 242,010 272,820 -2.1
19/03/2012
50.45
 121,300 50.81 52.60 50.45 223,080 173,260 3.5
16/03/2012
52.96
 412,380 51.88 52.96 50.81 357,240 172,550 13.4
15/03/2012
50.45
 546,800 50.45 50.45 48.31 400,530 65,560 23.4
14/03/2012
48.31
 83,870 48.31 48.31 48.31 41,100 200 2.8
13/03/2012
46.16
 148,390 46.16 46.16 46.16 53,000 18,450 2.2
12/03/2012
44.01
 103,980 44.01 44.01 43.65 60,900 31,940 1.8
09/03/2012
42.22
 79,710 41.86 42.58 41.51 26,560 1,680 1.5
08/03/2012
41.86
 169,940 42.22 42.94 41.86 247,650 224,550 1.4
07/03/2012
43.65
 216,010 43.30 43.65 42.22 87,650 107,300 -1.1
06/03/2012
42.94
 218,350 45.80 46.16 42.94 78,520 50 4.9
05/03/2012
45.09
 160,680 44.37 45.09 44.37 49,000 68,140 -1.2
02/03/2012
42.94
 103,820 42.22 42.94 41.51 26,450 15,660 0.6
01/03/2012
41.15
 91,490 40.43 41.15 39.36 22,570 75,210 -3.0
29/02/2012
39.36
 452,860 40.08 40.79 39.00 153,390 444,170 -16.1
28/02/2012
40.79
 115,620 41.51 42.94 40.79 23,970 52,270 -1.7
27/02/2012
41.86
 185,660 42.94 43.65 41.86 24,300 78,310 -3.2
24/02/2012
42.94
 158,390 44.37 44.37 42.94 89,600 53,940 2.2
23/02/2012
43.30
 153,350 43.65 43.65 41.86 40,270 88,440 -2.9
22/02/2012
42.94
 80,870 41.51 42.94 41.51 23,230 0 1.4
21/02/2012
41.51
 356,730 43.30 43.30 41.51 251,510 101,020 9.1
20/02/2012
41.51
 50,010 41.51 41.51 41.51 24,090 15,000 0.5
17/02/2012
39.72
 45,880 39.00 39.72 39.00 33,690 110,590 -4.2
16/02/2012
37.93
 149,890 38.64 39.36 37.93 106,230 117,890 -0.6
15/02/2012
38.64
 63,540 39.36 39.36 37.93 54,650 37,770 0.9
14/02/2012
39.36
 177,640 37.93 40.08 37.57 120,040 169,690 -2.7
13/02/2012
39.36
 215,900 40.08 40.43 39.36 158,120 123,090 1.9
10/02/2012
41.15
 132,270 42.22 42.22 40.79 126,800 53,000 4.2
09/02/2012
42.22
 95,070 42.94 42.94 41.86 69,620 15,260 3.2
08/02/2012
42.94
 121,500 42.94 43.65 42.22 73,450 48,350 1.5
07/02/2012
41.86
 97,120 40.08 41.86 39.36 66,350 3,100 3.6
06/02/2012
40.08
 79,230 40.08 40.79 38.29 42,670 170 2.4
03/02/2012
40.08
 223,040 41.15 41.15 40.08 193,430 110 11.0
02/02/2012
39.36
 66,060 38.64 39.36 37.57 46,570 1,000 2.5
01/02/2012
37.57
 136,410 37.21 37.57 36.50 81,850 0 4.3
31/01/2012
37.21
 161,730 38.29 39.00 37.21 79,870 47,010 1.7
30/01/2012
37.57
 127,220 34.71 37.57 34.49 62,860 25,530 1.9
20/01/2012
35.78
 133,450 37.57 37.93 35.78 90,820 0 4.7
19/01/2012
36.14
 40,070 35.07 36.14 34.71 24,270 9,990 0.7
18/01/2012
34.71
 67,390 34.35 34.71 33.99 24,880 0 1.2
17/01/2012
33.06
 166,140 32.56 33.06 31.85 122,720 420 5.6
16/01/2012
31.49
 258,970 33.42 33.56 30.77 114,600 27,390 4.1
13/01/2012
31.99
 74,770 31.99 31.99 31.99 58,190 0 2.6
12/01/2012
30.49
 79,010 30.49 30.49 30.49 51,690 1,100 2.2
11/01/2012
29.05
 32,720 28.63 29.05 28.27 25,860 0 1.0
10/01/2012
27.70
 114,500 25.98 27.70 25.98 61,710 138,000 -2.9
09/01/2012
26.41
 147,460 27.19 27.19 26.41 20,650 5,070 0.6
06/01/2012
27.77
 157,940 29.27 29.27 27.77 41,810 49,980 -0.3
05/01/2012
29.20
 27,990 29.70 30.56 29.20 0 0 0
04/01/2012
30.63
 41,080 30.77 30.77 30.20 105,924 78,924 1.2
03/01/2012
30.70
 108,270 29.99 30.70 29.34 49,650 45,000 0.2
30/12/2011
29.34
 107,750 29.99 30.63 29.05 23,170 14,270 0.4
29/12/2011
29.70
 58,060 29.48 30.34 29.48 23,480 0 1.0
28/12/2011
30.41
 149,900 31.06 32.20 30.41 35,680 25,000 0.5

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