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)
07/07/2023
44.18
 678,800 43.93 44.28 43.74 98,200 8,100 4.1
06/07/2023
43.93
 1,982,700 43.74 44.52 43.74 183,000 26,300 7.1
05/07/2023
43.74
 533,500 43.98 44.03 43.74 84,900 4,000 3.6
04/07/2023
43.98
 878,000 43.45 43.98 43.40 151,800 5,200 6.6
03/07/2023
43.45
 498,300 43.05 43.64 43.15 46,300 8,900 1.7
30/06/2023
43.05
 788,100 43.25 43.35 43.01 76,800 2,100 3.3
29/06/2023
43.25
 1,112,400 44.08 44.18 43.25 68,600 6,700 2.8
28/06/2023
44.08
 721,800 44.18 44.71 43.98 41,000 8,900 1.5
27/06/2023
44.18
 1,185,900 44.08 44.86 44.13 24,100 200,000 -8.0
26/06/2023
44.08
 1,246,500 43.93 44.47 43.54 16,000 16,300 -0.0
23/06/2023
43.93
 1,744,000 43.10 44.03 43.20 212,800 12,300 8.9
22/06/2023
43.10
 1,121,500 43.10 43.40 42.86 388,800 355,200 1.5
21/06/2023
43.10
 661,500 42.96 43.15 42.62 89,600 33,500 2.5
20/06/2023
42.96
 644,200 42.66 42.96 42.47 64,700 69,600 -0.2
19/06/2023
42.66
 717,400 43.01 43.15 42.62 17,000 14,000 0.1
16/06/2023
43.01
 978,600 43.35 43.98 43.01 114,900 243,900 -5.6
15/06/2023
43.35
 855,600 43.54 43.79 43.10 34,800 121,000 -3.8
14/06/2023
43.54
 885,500 43.93 44.42 43.45 32,700 151,700 -5.3
13/06/2023
43.93
 1,766,400 43.45 44.62 43.74 37,200 3,000 1.6
12/06/2023
43.45
 926,000 42.76 43.45 42.66 77,100 331,600 -11.2
09/06/2023
42.76
 687,400 43.05 43.10 42.62 12,900 56,700 -1.9
08/06/2023
43.05
 840,200 43.59 43.93 43.05 55,300 81,600 -1.1
07/06/2023
43.59
 592,800 43.88 44.08 43.45 9,200 23,100 -0.6
06/06/2023
43.88
 1,196,500 43.45 44.13 43.49 234,900 3,400 10.4
05/06/2023
43.45
 950,500 43.05 43.98 43.40 61,300 12,500 2.2
02/06/2023
43.05
 1,094,200 42.62 43.25 42.86 185,400 315,900 -5.7
01/06/2023
42.62
 431,900 42.47 42.86 42.37 34,500 48,100 -0.6
31/05/2023
42.47
 674,400 42.76 42.91 42.47 93,100 402,600 -13.5
30/05/2023
42.76
 570,800 42.91 43.35 42.66 140,100 270,900 -5.7
29/05/2023
42.91
 552,200 42.52 43.10 42.47 132,500 128,300 0.2
26/05/2023
42.52
 974,300 43.05 43.45 42.47 11,600 514,400 -22.0
25/05/2023
43.05
 383,500 43.40 43.59 42.96 32,800 36,500 -0.2
24/05/2023
43.40
 479,800 43.40 44.08 43.40 73,900 31,600 1.9
23/05/2023
43.40
 809,100 42.81 43.54 42.76 79,800 377,700 -13.1
22/05/2023
42.81
 890,800 43.25 43.45 42.76 40,700 571,000 -23.3
19/05/2023
43.25
 640,100 43.74 44.32 43.25 95,300 308,400 -9.4
18/05/2023
43.74
 625,800 43.98 44.23 43.74 52,700 305,700 -11.4
17/05/2023
43.98
 332,100 44.23 44.32 43.98 24,700 131,400 -4.8
16/05/2023
44.23
 277,600 44.42 44.86 44.13 11,900 35,600 -1.1
15/05/2023
44.42
 600,100 44.91 45.35 44.37 72,800 335,000 -12.0
12/05/2023
44.91
 627,500 44.62 44.91 43.98 62,000 274,800 -9.6
11/05/2023
44.62
 469,200 44.86 45.15 44.52 109,600 280,100 -7.8
10/05/2023
44.86
 319,800 44.91 45.15 44.71 78,200 35,300 2.0
09/05/2023
44.91
 224,100 44.71 45.25 44.86 55,700 84,300 -1.3
08/05/2023
44.71
 276,100 44.81 45.15 44.71 60,600 110,800 -2.3
05/05/2023
44.81
 309,100 44.08 45.15 44.18 21,500 131,500 -5.0
04/05/2023
44.08
 282,200 44.08 44.67 43.84 9,700 127,200 -5.3
28/04/2023
44.08
 238,400 43.79 44.37 43.79 40,100 6,100 1.5
27/04/2023
43.79
 556,400 44.76 45.15 43.79 2,500 270,100 -12.1
26/04/2023
44.76
 362,800 44.52 44.81 43.93 66,600 221,100 -7.1
25/04/2023
44.52
 277,300 45.30 45.40 44.52 5,010 138,647 -6.1
24/04/2023
45.30
 146,100 45.74 45.79 45.25 1,500 29,204 -1.3
21/04/2023
45.74
 236,500 45.98 46.18 45.35 10,900 19,216 -0.4
20/04/2023
45.98
 182,700 45.06 46.23 45.30 11,900 5,600 0.3
19/04/2023
45.06
 365,600 45.89 45.98 45.06 7,710 99,270 -4.2
18/04/2023
45.89
 235,000 46.08 46.86 45.79 11,600 38,000 -1.2
17/04/2023
46.08
 439,600 46.86 47.01 46.08 18,600 81,150 -3.0
14/04/2023
46.86
 358,600 47.25 47.40 46.86 11,400 36,990 -1.2
13/04/2023
47.25
 222,000 47.35 47.45 47.25 9,300 8,350 0.0
12/04/2023
47.35
 260,600 47.98 48.08 47.35 1,178 20,410 -0.9
11/04/2023
47.98
 155,600 47.74 47.98 47.40 38,100 16,500 1.1
10/04/2023
47.74
 225,700 47.35 47.84 47.30 97,900 18,200 3.9
07/04/2023
47.35
 178,900 47.35 47.50 47.20 6,800 68,800 -3.0
06/04/2023
47.35
 239,000 47.89 48.23 47.35 26,700 20,000 0.3
05/04/2023
47.89
 182,500 48.03 48.13 47.64 19,800 5,890 0.7
04/04/2023
48.03
 174,800 47.84 48.13 47.59 47,100 25,870 1.0
03/04/2023
47.84
 275,500 47.30 47.84 47.45 58,777 30,190 1.4
31/03/2023
47.30
 144,100 47.25 47.50 47.25 30,231 7,400 1.1
30/03/2023
47.25
 111,000 47.16 47.45 47.16 6,100 19,460 -0.6
29/03/2023
47.16
 193,800 47.35 47.55 47.01 23,800 49,710 -1.3
28/03/2023
47.35
 175,600 47.35 47.84 47.35 26,200 58,113 -1.5
27/03/2023
47.35
 278,100 47.35 47.55 47.11 36,700 94,900 -2.8
24/03/2023
47.35
 296,600 47.74 47.84 46.86 44,400 94,700 -2.4
23/03/2023
47.74
 199,400 47.84 47.84 47.35 65,000 45,900 0.9
22/03/2023
47.84
 193,400 47.84 48.18 47.59 82,700 29,600 2.6
21/03/2023
47.84
 211,800 47.84 48.23 47.55 95,300 11,390 0.1
20/03/2023
47.84
 323,900 48.81 48.81 47.74 3,701 15,644 -0.6
17/03/2023
48.81
 844,700 47.69 48.81 47.30 660,900 73,806 29.4
16/03/2023
47.69
 38,100 48.13 48.13 47.69 8,609 20,500 -0.6
15/03/2023
48.13
 338,900 47.55 48.33 47.64 67,300 160,135 -4.6
14/03/2023
47.55
 160,200 48.33 48.33 47.55 20,700 28,345 -0.4
13/03/2023
48.33
 489,100 48.03 48.52 47.25 341,700 104,066 11.8
10/03/2023
48.03
 112,400 48.28 48.28 47.45 3,455 25,152 -1.1
09/03/2023
48.28
 222,500 47.84 48.33 47.59 46,001 6,400 2.0
08/03/2023
47.84
 155,600 47.16 47.84 47.01 46,621 31,100 0.8
07/03/2023
47.16
 185,900 46.86 47.84 47.01 38,700 64,750 -1.3
06/03/2023
46.86
 180,300 47.30 47.74 46.86 6,513 43,880 -1.8
03/03/2023
47.30
 176,000 47.84 48.33 47.30 8,700 29,300 -1.0
02/03/2023
47.84
 122,200 48.28 48.28 47.84 1,300 19,700 -0.9
01/03/2023
48.28
 243,700 47.35 48.33 47.06 62,600 9,350 2.6
28/02/2023
47.35
 163,900 47.06 47.84 47.06 46,800 19,400 1.3
27/02/2023
47.06
 392,900 47.74 47.74 46.96 3,700 51,480 -2.3
24/02/2023
47.74
 240,200 48.42 48.62 47.74 34,800 32,800 0.1
23/02/2023
48.42
 463,700 48.81 48.81 47.84 16,204 24,100 -0.4
22/02/2023
48.81
 445,900 49.30 49.99 48.81 85,400 16,100 3.5
21/02/2023
49.30
 375,400 49.99 50.18 49.21 48,010 11,800 1.8
20/02/2023
49.99
 569,400 49.21 49.99 49.30 249,403 26,705 11.4
17/02/2023
49.21
 761,500 48.91 49.99 48.77 105,100 14,700 4.6
16/02/2023
48.91
 402,600 48.23 49.21 48.13 143,100 9,070 6.7
15/02/2023
48.23
 162,100 47.94 48.57 47.84 34,900 39,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |