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)
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
18/11/2009
21.64
 340,860 20.69 21.64 20.76 209,260 125,000 0
17/11/2009
20.69
 239,310 20.90 20.96 20.15 160,440 159,840 0
16/11/2009
20.90
 200,240 21.23 21.30 20.56 83,280 160,440 0
13/11/2009
21.23
 229,150 21.50 21.50 20.63 104,470 129,120 0
12/11/2009
21.50
 217,620 21.30 21.77 21.30 84,750 103,000 0
11/11/2009
21.30
 211,200 21.10 21.64 21.10 150,690 146,000 0
10/11/2009
21.10
 338,110 21.84 21.84 20.83 141,400 205,000 0
09/11/2009
21.84
 360,940 22.99 22.99 21.84 175,860 227,000 0
06/11/2009
22.99
 237,390 22.86 23.60 22.72 162,110 125,000 0
05/11/2009
22.86
 221,340 22.65 23.40 22.65 78,730 115,000 0
04/11/2009
22.65
 238,860 22.65 23.26 21.98 112,260 93,000 0
03/11/2009
22.65
 299,980 23.47 23.47 22.52 167,750 151,000 0
02/11/2009
23.47
 525,040 24.68 24.68 23.47 366,400 185,000 0
30/10/2009
24.68
 612,190 23.87 25.02 24.34 434,710 361,000 0
29/10/2009
23.87
 393,430 25.09 25.09 23.87 169,380 61,000 0
28/10/2009
25.09
 581,180 24.75 25.09 24.82 327,430 86,000 0
27/10/2009
24.75
 507,320 26.04 26.04 24.75 71,420 64,000 0
26/10/2009
26.04
 1,433,120 24.82 26.04 25.70 180,460 176,270 0
23/10/2009
24.82
 355,990 23.67 24.82 24.82 1,200 64,200 0
22/10/2009
23.67
 324,820 23.33 23.67 23.53 139,610 79,500 0
21/10/2009
23.33
 503,150 23.53 24.07 23.33 41,970 283,030 0
20/10/2009
23.53
 241,200 23.60 23.94 23.53 54,960 61,000 0
19/10/2009
23.60
 245,590 23.67 23.67 23.47 111,680 72,030 0
16/10/2009
23.67
 302,880 24.07 24.07 23.67 17,430 100,000 0
15/10/2009
24.07
 343,180 24.01 24.68 23.80 82,010 92,000 0
14/10/2009
24.01
 351,080 23.67 24.07 23.67 117,440 92,000 0
13/10/2009
23.67
 256,480 24.07 24.07 23.53 33,230 93,020 0
12/10/2009
24.07
 277,940 23.80 24.28 23.80 139,780 86,540 0
09/10/2009
23.80
 201,850 23.67 24.21 23.67 93,920 83,000 0
08/10/2009
23.67
 192,390 23.53 23.67 23.26 113,140 92,540 0
07/10/2009
23.53
 211,180 22.92 23.80 23.33 1,120 95,770 0
06/10/2009
22.92
 126,460 22.79 23.53 22.72 1,860 48,090 0
05/10/2009
22.79
 243,110 23.40 23.94 22.65 11,770 77,180 0
02/10/2009
23.40
 327,430 24.62 24.62 23.40 2,700 88,000 0
01/10/2009
24.62
 160,910 25.83 25.83 24.62 800 70,030 0
30/09/2009
25.83
 610,700 24.89 25.83 24.21 132,670 148,500 0
29/09/2009
24.89
 350,860 24.41 24.89 24.21 1,170 115,500 0
28/09/2009
24.41
 282,320 24.89 24.89 24.34 9,760 138,260 0
25/09/2009
24.89
 302,150 24.75 25.02 24.41 85,590 207,000 0
24/09/2009
24.75
 201,860 25.09 25.09 24.75 36,860 81,200 0
23/09/2009
25.09
 215,620 25.29 25.56 25.09 18,160 58,010 0
22/09/2009
25.29
 180,370 25.97 25.97 25.02 39,540 62,600 0
21/09/2009
25.97
 507,520 25.36 25.97 25.56 391,930 50,000 0
18/09/2009
25.36
 343,040 24.95 25.36 24.75 207,480 66,530 0
17/09/2009
24.95
 236,600 25.22 25.63 24.95 59,030 85,470 0
16/09/2009
25.22
 371,520 24.82 25.36 24.82 76,150 36,000 0
15/09/2009
24.82
 210,260 25.02 25.09 24.75 76,990 67,750 0
14/09/2009
25.02
 248,530 24.75 25.36 24.68 73,830 57,000 0
11/09/2009
24.75
 274,600 24.75 25.02 24.68 6,260 30,000 0
10/09/2009
24.75
 265,780 25.02 25.02 24.75 400 20,450 0
09/09/2009
25.02
 375,160 25.63 25.70 25.02 69,960 127,580 0
08/09/2009
25.63
 271,580 25.09 25.70 25.29 2,290 20,000 0
07/09/2009
25.09
 898,220 26.37 26.37 25.09 22,450 17,000 0
04/09/2009
26.37
 264,790 26.44 26.91 26.37 22,200 0 0
03/09/2009
26.44
 753,910 27.52 27.52 26.24 91,690 604,300 0

Chính sách bảo mật | Điều khoản sử dụng |