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)
14/02/2023
47.94
 181,300 47.35 48.23 47.64 56,900 19,840 1.8
13/02/2023
47.35
 359,400 48.62 48.62 47.35 25,100 37,300 -0.6
10/02/2023
48.62
 560,400 48.18 49.01 47.89 313,800 44,290 13.4
09/02/2023
48.18
 153,200 48.08 48.81 48.08 13,100 51,660 -1.9
08/02/2023
48.08
 481,300 48.03 48.91 47.94 290,443 39,430 12.4
07/02/2023
48.03
 466,700 49.40 49.69 48.03 51,400 26,990 1.2
06/02/2023
49.40
 593,700 48.52 49.40 48.03 336,200 2,980 16.9
03/02/2023
48.52
 471,600 48.77 49.30 47.94 30,320 34,553 -0.2
02/02/2023
48.77
 414,900 48.81 49.40 47.74 82,242 6,220 3.8
01/02/2023
48.81
 1,368,300 49.21 50.57 48.42 391,300 37,640 17.7
31/01/2023
49.21
 669,200 49.30 49.30 48.42 77,700 20,400 2.9
30/01/2023
49.30
 636,800 49.79 50.28 49.01 35,473 34,570 0.0
27/01/2023
49.79
 711,400 48.72 50.38 48.77 139,500 11,300 6.5
19/01/2023
48.72
 1,090,600 47.25 48.81 47.20 207,400 36,900 8.5
18/01/2023
47.25
 495,300 47.45 47.79 47.06 171,900 17,710 7.5
17/01/2023
47.45
 442,500 47.01 47.59 47.01 100,140 9,900 4.4
16/01/2023
47.01
 282,600 47.74 47.94 47.01 93,300 56,110 1.8
13/01/2023
47.74
 293,700 47.94 48.33 47.69 92,950 4,792 4.3
12/01/2023
47.94
 457,000 47.45 48.23 47.45 256,100 10,900 12.0
11/01/2023
47.45
 523,900 46.86 47.64 46.86 337,400 2,009 16.3
10/01/2023
46.86
 274,300 46.76 46.96 46.37 53,200 29,943 1.1
09/01/2023
46.76
 187,700 46.91 47.45 46.72 35,200 10,960 1.2
06/01/2023
46.91
 493,200 46.91 47.59 46.76 229,326 6,100 10.7
05/01/2023
46.91
 285,300 46.57 47.25 46.72 83,200 23,000 2.9
04/01/2023
46.57
 507,200 46.57 46.86 46.37 38,300 3,200 1.7
03/01/2023
46.57
 270,500 45.50 46.62 45.40 110,500 10,385 4.8
30/12/2022
45.50
 140,300 45.40 45.98 45.50 49,100 19,400 1.4
29/12/2022
45.40
 457,700 45.59 46.23 45.40 98,130 37,775 2.8
28/12/2022
45.59
 147,900 45.40 45.93 44.91 39,000 36,850 0.1
27/12/2022
45.40
 460,000 44.42 45.89 44.42 82,230 27,223 2.6
26/12/2022
44.42
 494,100 46.76 46.86 44.42 30,700 99,211 -3.1
23/12/2022
46.76
 493,100 47.06 47.06 46.37 25,500 87,916 -3.0
22/12/2022
47.06
 309,100 46.86 47.45 46.42 56,800 43,320 0.6
21/12/2022
46.86
 483,600 46.86 47.16 46.37 99,100 38,700 2.9
20/12/2022
46.86
 1,172,700 47.06 47.94 45.40 334,700 23,770 14.9
19/12/2022
47.06
 642,200 48.42 48.42 47.06 27,500 64,965 -1.8
16/12/2022
48.42
 1,031,800 48.33 48.42 47.45 627,800 244,500 19.0
15/12/2022
48.33
 652,800 48.57 48.81 48.08 48,000 4,520 2.2
14/12/2022
48.57
 691,200 48.72 49.60 48.03 24,800 42,600 -0.9
13/12/2022
48.72
 1,451,100 47.35 48.72 46.86 390,800 5,900 19.2
12/12/2022
47.35
 760,400 46.76 47.84 46.52 518,375 15,207 24.4
09/12/2022
46.76
 760,300 47.35 47.35 46.23 42,600 31,600 0.5
08/12/2022
47.35
 683,400 47.16 48.33 46.76 178,600 16,800 7.8
07/12/2022
47.16
 620,700 46.86 47.45 46.67 259,000 18,801 11.6
06/12/2022
46.86
 913,400 49.30 49.30 46.86 45,000 10,041 1.7
05/12/2022
49.30
 1,576,300 47.06 49.30 47.45 159,800 17,918 7.2
02/12/2022
47.06
 836,800 46.67 47.25 45.89 157,800 36,210 5.9
01/12/2022
46.67
 1,091,000 47.30 47.74 46.47 81,000 36,850 2.1
30/11/2022
47.30
 1,188,400 46.08 47.79 45.69 80,700 43,200 1.8
29/11/2022
46.08
 781,900 45.69 46.76 45.30 77,400 33,010 2.1
28/11/2022
45.69
 854,600 45.79 46.76 45.69 32,200 73,750 -1.9
25/11/2022: Cổ tức tiền mặt tỉ lệ: 30.261%
25/11/2022
45.79
 427,400 44.59 45.89 44.81 39,600 2,300 1.7
24/11/2022
44.59
 502,700 44.55 44.77 44.27 58,770 13,950 2.2
23/11/2022
44.55
 401,300 44.09 44.96 44.09 21,100 22,100 -0.0
22/11/2022
44.09
 618,400 43.68 45.05 43.68 139,500 15,200 6.0
21/11/2022
43.68
 510,100 44.23 44.87 43.58 25,100 22,740 0.1
18/11/2022
44.23
 775,500 43.40 44.55 42.12 22,600 12,800 0.5
17/11/2022
43.40
 610,900 43.31 44.45 43.31 55,400 26,310 1.4
16/11/2022
43.31
 1,764,400 40.56 43.40 37.72 320,970 2,448 15.1
15/11/2022
40.56
 2,079,100 43.58 43.68 40.56 187,600 94,920 4.1
14/11/2022
43.58
 814,000 44.87 44.87 43.26 69,505 41,300 1.3
11/11/2022
44.87
 428,000 44.55 45.69 44.55 50,300 25,100 1.2
10/11/2022
44.55
 1,061,100 46.97 46.97 43.81 52,000 12,455 1.9
09/11/2022
46.97
 694,500 46.51 48.25 46.79 139,900 42,305 5.0
08/11/2022
46.51
 636,100 44.77 46.61 44.13 122,600 6,800 5.9
07/11/2022
44.77
 644,400 45.78 46.42 44.77 50,100 58,390 -0.4
04/11/2022
45.78
 898,800 47.98 47.98 44.96 83,300 40,970 2.1
03/11/2022
47.98
 493,700 47.61 48.07 46.88 86,500 11,100 4.0
02/11/2022
47.61
 636,300 48.53 48.62 47.61 18,520 85,800 -3.5
01/11/2022
48.53
 1,036,400 48.07 48.89 47.16 21,102 188,110 -8.9
31/10/2022
48.07
 785,800 48.07 48.35 46.61 3,800 20,900 -0.9
28/10/2022
48.07
 825,100 48.53 49.17 47.34 129,400 48,010 4.3
27/10/2022
48.53
 866,900 46.88 48.53 46.88 72,400 49,600 1.2
26/10/2022
46.88
 602,700 45.78 46.88 45.78 7,000 35,400 -1.4
25/10/2022
45.78
 1,136,900 43.86 46.61 44.09 51,800 7,500 2.2
24/10/2022
43.86
 788,600 44.00 44.96 43.40 20,700 39,200 -0.9
21/10/2022
44.00
 911,700 46.70 46.70 43.90 5,700 28,300 -1.1
20/10/2022
46.70
 520,100 46.88 47.06 46.06 1,300 35,200 -1.7
19/10/2022
46.88
 558,800 46.61 46.97 46.24 36,700 45,600 -0.4
18/10/2022
46.61
 582,500 46.42 47.25 46.42 22,300 15,700 0.3
17/10/2022
46.42
 554,300 46.42 46.42 45.23 7,300 43,600 -1.8
14/10/2022
46.42
 1,097,800 45.09 46.51 45.32 114,100 52,200 3.1
13/10/2022
45.09
 707,400 44.45 45.32 44.23 66,800 66,000 0.0
12/10/2022
44.45
 692,400 43.03 45.32 43.17 215,800 48,300 8.1
11/10/2022
43.03
 1,189,900 45.78 45.78 43.03 75,500 102,600 -1.3
10/10/2022
45.78
 1,099,700 44.13 46.33 43.49 138,600 27,500 5.6
07/10/2022
44.13
 1,482,200 44.77 44.77 42.67 76,600 51,700 1.2
06/10/2022
44.77
 1,088,000 46.33 46.61 44.41 19,000 35,600 -0.8
05/10/2022
46.33
 978,300 44.13 46.88 45.05 109,500 10,700 5.0
04/10/2022
44.13
 1,683,600 45.60 46.97 44.13 34,600 74,700 -1.9
03/10/2022
45.60
 1,381,100 48.99 49.44 45.60 15,800 105,200 -4.5
30/09/2022
48.99
 1,718,500 48.99 49.81 47.25 58,200 115,900 -3.1
29/09/2022
48.99
 1,546,800 51.28 52.10 48.99 39,600 31,700 0.4
28/09/2022
51.28
 2,186,100 52.56 52.65 49.99 17,300 55,800 -2.2
27/09/2022
52.56
 1,002,300 53.02 53.66 52.47 26,300 90,660 -3.7
26/09/2022
53.02
 2,254,800 53.47 54.48 51.82 39,500 44,690 -0.3
23/09/2022
53.47
 4,405,600 50.54 54.02 51.28 255,800 233,780 1.3
22/09/2022
50.54
 629,500 50.45 50.91 49.81 9,000 23,690 -0.8
21/09/2022
50.45
 743,600 49.81 50.45 48.62 23,500 18,070 0.3
20/09/2022
49.81
 1,060,000 48.62 49.90 48.35 80,000 705 4.3

Chính sách bảo mật | Điều khoản sử dụng |