Tập đoàn Bảo Việt (bvh)

42.85
-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)
26/04/2022
56.68
 2,891,900 53.66 56.77 49.99 873,000 29,600 48.7
25/04/2022
53.66
 2,724,200 57.68 58.14 53.66 176,200 15,900 9.6
22/04/2022
57.68
 3,200,800 60.89 62.45 56.68 194,000 61,700 8.4
21/04/2022
60.89
 3,570,900 58.60 62.63 55.85 304,800 225,400 5.0
20/04/2022
58.60
 2,744,400 60.16 61.26 58.60 176,700 122,200 3.5
19/04/2022
60.16
 2,632,100 61.16 64.09 60.16 151,900 447,600 -20.2
18/04/2022
61.16
 3,846,200 61.16 62.72 60.89 77,400 1,601,600 -102.5
15/04/2022
61.16
 3,373,000 57.23 61.16 57.04 73,100 64,700 0.3
14/04/2022
57.23
 1,343,300 57.96 59.15 57.23 90,800 76,700 0.9
13/04/2022
57.96
 1,698,200 54.94 58.23 54.48 252,900 26,000 13.9
12/04/2022
54.94
 1,935,300 58.14 58.51 54.94 46,600 47,400 -0.1
08/04/2022
58.14
 1,314,000 58.97 59.97 58.14 64,800 54,800 0.6
07/04/2022
58.97
 2,039,800 59.70 60.80 58.97 76,400 33,000 2.8
06/04/2022
59.70
 2,574,400 58.42 59.88 57.68 117,500 57,400 3.9
05/04/2022
58.42
 1,520,600 58.23 58.51 57.59 5,800 55,700 -3.2
04/04/2022
58.23
 2,376,500 58.05 59.70 58.14 28,900 48,800 -1.3
01/04/2022
58.05
 3,758,200 56.31 58.97 55.85 179,800 68,500 7.0
31/03/2022
56.31
 1,150,200 56.49 57.14 56.31 400 22,500 -1.4
30/03/2022
56.49
 1,899,300 56.22 57.50 55.67 90,700 28,700 3.8
29/03/2022
56.22
 2,592,800 53.56 56.31 53.56 112,700 27,400 5.2
28/03/2022
53.56
 912,400 53.56 53.56 52.92 7,500 7,400 0.0
25/03/2022
53.56
 608,300 53.84 54.21 53.11 11,900 4,300 0.4
24/03/2022
53.84
 681,200 54.02 54.66 53.56 10,100 25,700 -0.9
23/03/2022
54.02
 1,281,500 53.56 54.75 53.20 36,500 72,900 -2.1
22/03/2022
53.56
 899,900 53.56 54.30 53.11 2,000 6,100 -0.2
21/03/2022
53.56
 1,400,800 51.37 53.66 51.46 65,700 14,100 3.0
18/03/2022
51.37
 820,100 51.46 51.64 51.09 26,300 487,900 -25.9
17/03/2022
51.46
 346,800 51.46 52.10 51.09 43,700 3,600 2.3
16/03/2022
51.46
 420,700 50.45 51.55 50.63 2,900 17,300 -0.8
15/03/2022
50.45
 762,100 50.45 50.54 49.99 104,500 60,300 2.4
14/03/2022
50.45
 895,400 52.19 52.19 50.36 42,200 26,900 0.9
11/03/2022
52.19
 646,000 52.56 53.38 52.01 5,700 3,600 0.1
10/03/2022
52.56
 704,500 51.64 52.65 51.73 44,800 196,500 -8.6
09/03/2022
51.64
 1,797,100 53.47 53.75 51.64 9,000 332,500 -18.4
08/03/2022
53.47
 647,600 53.93 54.48 53.29 123,200 12,600 6.5
07/03/2022
53.93
 868,700 54.66 55.12 53.84 124,600 228,600 -6.2
04/03/2022
54.66
 1,259,200 54.02 55.12 53.47 118,900 215,900 -5.7
03/03/2022
54.02
 928,600 54.02 54.66 53.38 51,200 211,500 -9.4
02/03/2022
54.02
 1,103,800 54.75 55.30 54.02 101,300 13,900 5.2
01/03/2022
54.75
 1,582,400 54.11 55.85 54.21 76,700 5,400 4.3
28/02/2022
54.11
 712,800 54.02 54.48 53.38 62,100 10,300 3.1
25/02/2022
54.02
 1,061,100 54.02 55.03 53.75 151,100 16,800 8.0
24/02/2022
54.02
 2,656,100 52.74 54.39 52.47 224,600 127,700 5.7
23/02/2022
52.74
 970,800 51.55 53.02 51.55 169,200 18,500 8.7
22/02/2022
51.55
 1,150,700 52.37 52.37 51.18 4,200 66,400 -3.5
21/02/2022
52.37
 625,700 52.47 52.65 52.01 8,100 21,500 -0.8
18/02/2022
52.47
 860,800 52.10 53.11 51.64 7,000 18,800 -0.7
17/02/2022
52.10
 712,300 52.56 52.92 52.01 59,800 9,700 2.9
16/02/2022
52.56
 1,909,900 50.18 52.56 50.18 98,000 6,200 5.1
15/02/2022
50.18
 450,500 49.63 50.27 49.44 5,100 8,900 -0.2
14/02/2022
49.63
 682,400 50.45 50.63 49.26 11,900 17,900 -0.3
11/02/2022
50.45
 410,200 50.73 50.82 50.18 65,300 15,900 2.7
10/02/2022
50.73
 582,900 51.18 51.28 50.36 19,900 3,300 0.9
09/02/2022
51.18
 893,700 50.73 51.73 50.54 110,000 5,300 5.8
08/02/2022
50.73
 755,700 50.82 51.18 50.09 51,100 18,600 1.8
07/02/2022
50.82
 882,500 49.81 51.28 50.18 20,200 19,100 0.1
28/01/2022
49.81
 528,100 49.26 50.09 49.26 35,600 10,900 1.3
27/01/2022
49.26
 722,200 48.53 49.99 47.89 21,000 15,600 0.3
26/01/2022
48.53
 790,000 47.25 48.80 46.70 141,600 14,700 6.2
25/01/2022
47.25
 457,200 46.79 47.43 46.15 24,300 100,600 -3.9
24/01/2022
46.79
 664,500 48.07 48.07 46.70 16,000 37,900 -1.1
21/01/2022
48.07
 484,000 47.89 48.44 47.70 4,200 22,500 -1.0
20/01/2022
47.89
 305,500 47.52 47.98 47.34 23,200 60,300 -1.9
19/01/2022
47.52
 459,700 47.25 47.98 47.06 42,000 49,900 -0.4
18/01/2022
47.25
 849,500 49.35 49.35 46.88 80,600 49,600 1.6
17/01/2022
49.35
 222,000 49.63 50.27 49.26 13,200 36,100 -1.3
14/01/2022
49.63
 542,700 49.44 50.36 48.99 28,300 13,700 0.8
13/01/2022
49.44
 987,400 49.44 51.18 49.44 119,700 238,300 -6.4
12/01/2022
49.44
 833,500 49.26 50.09 48.07 28,700 223,500 -10.4
11/01/2022
49.26
 783,600 50.09 50.36 48.35 20,300 41,700 -1.2
10/01/2022
50.09
 889,000 50.91 51.09 50.09 14,900 94,900 -4.5
07/01/2022
50.91
 1,011,700 51.46 52.10 50.45 28,500 30,600 -0.1
06/01/2022
51.46
 700,800 51.82 51.92 51.18 10,700 50,000 -2.2
05/01/2022
51.82
 825,200 52.10 52.65 51.64 28,400 13,800 0.8
04/01/2022
52.10
 623,000 51.28 52.56 51.28 7,300 17,400 -0.6
31/12/2021
51.28
 815,800 50.45 51.46 50.54 229,300 40,400 10.6
30/12/2021
50.45
 675,800 50.54 50.91 50.36 40,200 51,100 -0.6
29/12/2021
50.54
 830,900 51.00 51.18 50.36 225,600 82,000 7.9
28/12/2021
51.00
 663,000 51.37 51.37 50.82 28,600 73,100 -2.5
27/12/2021
51.37
 557,000 51.28 51.82 50.82 13,300 155,400 -8.0
24/12/2021
51.28
 898,700 50.27 51.46 50.09 275,200 79,500 10.8
23/12/2021
50.27
 1,201,300 51.73 51.92 50.27 44,900 61,200 -0.9
22/12/2021
51.73
 884,600 52.19 52.74 51.37 180,700 133,800 2.6
21/12/2021
52.19
 1,416,400 51.82 52.74 51.18 206,900 190,500 0.9
20/12/2021
51.82
 1,114,200 52.74 53.20 51.28 23,500 126,200 -5.8
17/12/2021
52.74
 739,300 53.11 53.56 52.65 4,200 191,300 -10.8
16/12/2021
53.11
 413,600 53.29 54.02 53.02 49,500 16,100 1.9
15/12/2021
53.29
 630,000 53.56 53.66 52.65 77,400 11,300 3.8
14/12/2021
53.56
 562,100 54.21 54.21 53.11 4,900 53,400 -2.8
13/12/2021
54.21
 655,500 53.84 54.66 53.66 35,200 58,400 -1.1
10/12/2021
53.84
 639,500 52.92 54.30 53.02 8,700 48,700 -2.3
09/12/2021
52.92
 741,800 52.83 53.20 52.47 29,300 15,600 0.8
08/12/2021
52.83
 581,500 53.47 53.66 52.74 21,900 19,500 0.1
07/12/2021
53.47
 665,900 52.65 53.56 52.65 34,800 19,100 0.9
06/12/2021
52.65
 1,623,800 52.92 53.47 50.63 568,000 19,000 31.7
03/12/2021
52.92
 1,675,000 55.49 55.95 52.92 19,000 208,500 -11.3
02/12/2021
55.49
 611,300 55.95 56.31 55.49 15,000 18,300 -0.2
01/12/2021
55.95
 1,262,900 55.85 56.31 55.12 12,000 234,000 -13.5
30/11/2021
55.85
 1,345,100 56.77 57.50 55.40 43,700 244,900 -12.4
29/11/2021
56.77
 938,200 56.95 57.50 55.85 302,900 135,800 10.6

Chính sách bảo mật | Điều khoản sử dụng |