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
63
77.90
66.30
2 tháng
(2026-08-10) 		10.40 15.41% 30,852,500 -2,223,290 -63.9
63
77.90
66.30
3 tháng
(2026-07-10) 		18.90 32.03% 39,726,000 -902,090 17.3
56.60
77.90
66.30
6 tháng
(2026-04-13) 		2.80 3.73% 74,250,300 -1,951,790 -55.9
56.60
77.90
66.30
12 tháng
(2025-10-13) 		26.09 50.37% 174,876,300 129,310 163.6
46.21
86
66.30
24 tháng
(2024-10-18) 		35.72 84.68% 330,083,500 2,150,812 219.3
38.36
86
66.30
36 tháng
(2023-10-24) 		39.76 104.25% 462,824,700 2,110,266 219.7
36.41
86
66.30
60 tháng
(2021-11-03) 		22.94 41.75% 937,555,400 4,165,845 293.4
36.41
86
66.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2010
29.36
 15,110 29.03 29.43 28.17 5,970 6,490 0.0
24/05/2010
29.03
 61,110 29.16 30.55 29.03 30,500 48,940 -0.8
21/05/2010
30.55
 87,360 30.55 31.41 30.55 81,000 74,390 0.3
20/05/2010
32.14
 36,980 30.55 32.14 30.55 8,830 28,140 -0.9
19/05/2010
32.14
 212,470 32.14 32.21 32.14 205,930 100,820 5.1
18/05/2010
32.14
 95,400 33.14 33.14 31.55 587,900 0 28.5
17/05/2010
33.14
 108,900 33.14 33.14 31.61 105,590 2,500 5.1
14/05/2010: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2010
33.14
 210,090 33.47 33.47 33.14 132,100 0 6.6
13/05/2010
32.74
 264,070 31.38 32.74 31.31 242,570 51,080 9.5
12/05/2010
31.38
 330,380 31.57 31.57 31.38 327,860 242,240 4.2
11/05/2010
31.57
 110,500 31.77 31.77 31.51 1,104,490 53,660 51.0
10/05/2010
31.44
 354,270 31.77 31.77 31.12 349,200 60,180 14.0
07/05/2010
31.44
 310,500 31.44 31.44 30.79 306,390 91,890 10.4
06/05/2010
31.44
 209,870 31.44 31.64 31.12 182,370 62,050 5.8
05/05/2010
31.70
 153,600 31.77 31.77 31.57 147,640 19,500 6.3
04/05/2010
31.77
 232,660 32.41 32.41 31.77 217,810 45,190 8.5
29/04/2010
31.77
 180,160 31.96 32.28 31.51 167,590 1,530 8.1
28/04/2010
31.96
 341,920 30.73 31.96 30.73 152,300 70,490 4.0
27/04/2010
30.47
 338,450 29.82 30.47 29.37 222,420 45,100 8.2
26/04/2010
29.30
 137,290 29.17 29.37 29.04 122,630 56,660 3.0
22/04/2010
29.17
 163,850 28.52 29.30 28.52 131,440 8,170 5.5
21/04/2010
28.72
 194,610 28.27 28.72 28.27 184,580 77,300 4.7
20/04/2010
28.20
 56,740 28.52 28.52 28.20 26,700 22,700 0.2
19/04/2010
28.52
 244,310 28.59 28.65 28.27 201,900 105,950 4.2
16/04/2010
29.11
 248,730 28.40 29.11 28.27 231,540 81,000 6.7
15/04/2010
28.40
 64,540 28.27 28.40 28.27 37,450 44,300 -0.3
14/04/2010
28.27
 49,880 28.52 28.52 28.27 27,560 21,200 0.3
13/04/2010
28.40
 38,520 28.52 28.52 28.20 11,440 9,460 0.1
12/04/2010
28.52
 174,380 28.20 28.52 28.07 74,230 60,500 0.6
09/04/2010
28.07
 104,430 28.07 28.07 27.88 81,530 300 3.5
08/04/2010
28.07
 71,980 27.42 28.07 27.42 51,870 2,400 2.1
07/04/2010
28.07
 94,020 28.14 28.14 27.68 32,130 3,510 1.2
06/04/2010
28.14
 116,950 28.20 28.20 28.14 67,390 64,300 0.1
05/04/2010
27.94
 55,070 27.55 28.07 27.55 44,190 1,000 1.9
02/04/2010
27.88
 82,900 27.29 27.88 27.29 60,560 20,810 1.7
01/04/2010
27.88
 53,240 27.62 27.88 27.62 42,610 6,500 1.5
31/03/2010
27.62
 145,520 27.88 28.07 27.55 142,010 96,030 2.0
30/03/2010
27.88
 236,420 28.14 28.14 27.23 207,060 45,500 6.9
29/03/2010
27.68
 53,920 28.65 28.65 27.68 31,450 5,910 1.1
26/03/2010
28.52
 315,190 27.94 28.52 27.88 293,980 67,200 9.9
25/03/2010
27.62
 82,870 27.62 27.88 27.29 47,390 9,000 1.6
24/03/2010
28.14
 157,640 28.20 28.20 27.94 101,370 49,830 2.2
23/03/2010
27.88
 149,440 28.14 28.14 27.88 89,370 2,830 3.7
22/03/2010
27.88
 125,480 27.23 27.88 27.23 98,110 0 4.2
19/03/2010
26.90
 531,800 27.62 28.14 26.90 435,840 429,810 0.3
18/03/2010
27.88
 626,930 27.88 28.07 27.88 560,150 574,930 -0.6
17/03/2010
27.88
 683,190 27.88 28.14 27.62 614,690 430,830 7.9
16/03/2010
27.62
 290,120 27.62 28.78 27.62 224,260 193,580 1.3
15/03/2010
28.85
 168,690 28.91 29.04 28.72 138,160 0 6.2
12/03/2010
28.40
 184,140 28.20 28.40 27.62 158,910 3,000 6.7
11/03/2010
27.23
 107,650 27.81 28.52 27.23 200 3,540 -0.1
10/03/2010
28.52
 184,070 29.50 29.50 28.52 101,360 4,300 4.4
09/03/2010
29.50
 363,710 28.40 29.50 28.20 286,520 40,240 11.1
08/03/2010
28.20
 169,640 27.88 28.20 27.81 150,970 100 6.5
05/03/2010
27.81
 99,880 27.81 27.94 27.23 65,400 10,250 2.4
04/03/2010
27.81
 135,390 27.81 28.20 27.68 81,300 0 3.5
03/03/2010
27.81
 217,660 28.07 28.52 27.49 135,720 540 5.8
02/03/2010
28.07
 169,020 28.52 28.85 28.07 60,200 69,080 -0.4
01/03/2010
29.50
 302,320 29.17 29.56 29.17 174,080 40,400 6.1
26/02/2010
29.17
 326,410 27.81 29.17 27.36 291,390 2,800 12.9
25/02/2010
27.81
 328,580 26.58 27.81 26.58 267,300 120,500 6.2
24/02/2010
26.52
 495,890 27.55 27.55 26.52 301,820 3,550 12.2
23/02/2010
27.88
 395,140 28.85 28.85 27.88 296,950 20,820 12.0
22/02/2010
29.30
 368,570 29.50 29.50 29.17 201,470 85,000 5.3
12/02/2010
28.14
 388,970 27.88 28.14 27.42 203,040 39,000 7.1
11/02/2010
26.84
 325,360 25.93 26.84 25.61 195,070 440 8.0
10/02/2010
25.61
 178,290 24.96 25.61 24.89 119,950 24,000 3.7
09/02/2010
24.64
 216,700 24.38 24.70 24.38 208,520 164,920 1.7
08/02/2010
24.76
 108,030 24.64 24.76 24.57 104,750 10,000 3.6
05/02/2010
24.76
 204,660 24.76 24.76 24.25 154,700 2,000 5.8
04/02/2010
24.76
 175,140 24.64 24.89 24.64 137,540 15,000 4.7
03/02/2010
24.64
 264,120 23.79 24.64 23.79 202,970 8,500 7.3
02/02/2010
23.60
 102,760 23.34 23.60 23.14 97,950 0 3.5
01/02/2010
23.34
 155,650 23.34 23.34 23.14 73,500 14,400 2.1
29/01/2010
23.01
 149,100 22.82 23.01 22.75 122,690 10,290 4.0
28/01/2010
22.82
 190,950 22.37 22.82 22.37 145,300 11,010 4.7
27/01/2010
22.37
 150,780 23.01 23.01 22.37 142,800 0 5.0
26/01/2010
23.01
 142,040 23.01 23.01 22.75 130,090 0 4.6
25/01/2010
22.63
 171,620 22.56 22.63 22.37 121,450 23,670 3.4
22/01/2010
22.37
 207,660 22.24 22.50 21.52 178,510 77,000 3.5
21/01/2010
22.24
 211,050 22.04 22.69 22.04 197,800 11,350 6.4
20/01/2010
22.69
 305,620 23.01 23.01 22.50 233,780 9,500 7.9
19/01/2010
22.50
 282,220 22.04 22.50 21.72 228,660 13,500 7.3
18/01/2010
21.59
 112,160 22.69 22.69 21.59 86,610 10,000 2.6
15/01/2010
22.69
 278,200 22.04 22.69 22.04 167,340 2,400 5.7
14/01/2010
22.04
 303,360 21.98 22.04 21.72 92,650 1,150 3.1
13/01/2010
21.00
 603,080 20.68 21.00 20.42 549,360 3,770 17.4
12/01/2010
20.03
 152,270 20.42 20.49 20.03 134,390 20,440 3.6
11/01/2010
20.42
 99,820 20.68 20.68 19.90 67,390 330 2.1
08/01/2010
20.42
 257,750 20.36 20.94 20.36 196,340 0 6.2
07/01/2010
20.36
 101,420 20.42 20.62 20.10 79,380 500 2.5
06/01/2010
20.68
 203,390 20.10 20.68 19.97 143,710 76,000 2.2
05/01/2010
20.75
 200,100 21.39 21.39 20.55 125,850 38,000 2.8
04/01/2010
20.62
 142,420 19.45 20.68 19.45 60,970 57,000 0.1
31/12/2009
19.84
 52,360 20.81 21.39 19.84 100 0 0
30/12/2009
20.81
 297,880 19.84 20.81 19.19 23,090 38,000 0
29/12/2009
19.84
 298,440 19.45 20.10 18.80 96,320 57,930 0
28/12/2009
19.45
 199,160 20.36 20.36 19.38 95,600 19,050 0
25/12/2009
20.36
 264,560 20.16 20.87 20.29 152,280 114,000 0
24/12/2009
20.16
 282,910 19.25 20.16 18.87 104,310 76,040 0

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