Tập đoàn Bảo Việt (bvh)

42.90
0
(0%)
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)
26/11/2021
56.95
 1,086,700 57.78 58.14 56.31 54,000 40,800 0.8
25/11/2021
57.78
 1,301,100 57.50 58.97 57.59 70,700 46,300 1.5
24/11/2021
57.50
 1,037,500 57.14 57.50 56.59 26,500 18,600 0.5
23/11/2021
57.14
 1,080,800 55.12 57.14 54.75 11,400 44,400 -2.0
22/11/2021
55.12
 1,678,800 55.95 56.31 54.02 57,100 230,100 -10.5
19/11/2021
55.95
 3,553,500 58.78 58.78 54.75 49,300 324,700 -17.2
18/11/2021
58.78
 1,075,800 58.78 59.24 58.14 16,000 92,000 -4.9
17/11/2021
58.78
 963,200 59.15 59.97 58.78 85,900 30,500 3.6
16/11/2021
59.15
 2,630,200 57.41 60.61 57.50 104,400 180,000 -5.0
15/11/2021
57.41
 1,172,200 57.50 58.97 57.23 56,000 15,300 2.6
12/11/2021
57.50
 1,434,700 57.87 58.05 56.95 75,100 30,200 2.8
11/11/2021
57.87
 1,274,000 59.06 59.06 57.32 32,600 37,700 -0.3
10/11/2021
59.06
 1,093,400 59.33 59.61 58.42 69,300 46,600 1.5
09/11/2021
59.33
 2,081,700 58.14 60.61 58.23 5,700 407,700 -26.2
08/11/2021: Cổ tức tiền mặt tỉ lệ: 8.985%
08/11/2021
58.14
 868,700 57.78 58.88 57.78 28,800 107,600 -5.0
05/11/2021
57.78
 993,300 57.33 58.23 57.33 45,000 20,800 1.6
04/11/2021
57.33
 992,700 57.33 58.41 57.33 24,500 110,000 -4.9
03/11/2021
57.33
 1,823,100 58.50 59.04 57.33 121,200 217,300 -6.1
02/11/2021
58.50
 1,515,700 57.87 58.50 57.60 54,200 20,900 2.1
01/11/2021
57.87
 1,777,400 58.41 59.40 57.78 113,600 55,300 3.8
29/10/2021
58.41
 1,712,800 59.22 59.58 58.32 84,300 131,700 -3.1
28/10/2021
59.22
 2,031,200 58.59 59.67 57.78 14,300 87,600 -4.8
27/10/2021
58.59
 1,389,800 58.05 59.22 57.69 11,000 13,500 -0.2
26/10/2021
58.05
 2,025,500 58.23 60.03 57.78 190,400 270,800 -5.2
25/10/2021
58.23
 4,464,000 54.44 58.23 55.97 326,800 251,100 4.8
22/10/2021
54.44
 921,200 54.17 54.89 53.90 21,500 16,600 0.3
21/10/2021
54.17
 746,000 54.62 54.98 53.90 2,900 39,400 -2.2
20/10/2021
54.62
 1,080,800 55.43 55.79 53.90 20,200 28,200 -0.5
19/10/2021
55.43
 2,026,200 53.81 55.70 53.44 24,400 38,200 -0.8
18/10/2021
53.81
 1,436,700 53.99 54.89 53.26 52,500 59,000 -0.4
15/10/2021
53.99
 1,329,600 54.08 54.62 53.72 42,300 17,900 1.5
14/10/2021
54.08
 1,616,100 54.17 54.80 54.08 25,100 74,300 -3.0
13/10/2021
54.17
 1,563,600 55.88 55.88 54.17 10,400 29,700 -1.2
12/10/2021
55.88
 1,317,300 55.97 56.33 54.89 16,200 67,800 -3.2
11/10/2021
55.97
 1,537,400 55.25 55.97 54.62 12,800 18,800 0.2
08/10/2021
55.25
 1,688,100 55.88 56.69 54.89 255,800 103,300 9.4
07/10/2021
55.88
 2,304,900 55.07 56.42 54.71 10,400 104,300 -5.8
06/10/2021
55.07
 1,659,500 54.08 55.52 54.17 7,400 125,300 -7.2
05/10/2021
54.08
 1,146,900 53.72 54.53 53.63 10,300 103,700 -5.6
04/10/2021
53.72
 3,168,000 52.27 54.71 52.36 46,000 265,000 -13.1
01/10/2021
52.27
 1,245,400 52.72 52.81 51.82 1,021,250 1,057,750 -2.1
30/09/2021
52.72
 1,585,700 52.36 53.72 52.72 2,300 63,000 -3.6
29/09/2021
52.36
 1,067,500 52.99 53.26 52.00 10,100 44,400 -2.0
28/09/2021
52.99
 1,677,700 51.01 53.17 50.28 241,200 30,900 12.1
27/09/2021
51.01
 2,063,500 53.08 53.08 51.01 12,300 52,000 -2.3
24/09/2021
53.08
 1,588,700 52.18 53.63 52.00 39,200 61,200 -1.3
23/09/2021
52.18
 1,954,900 53.26 53.72 52.09 22,700 165,200 -8.3
22/09/2021
53.26
 4,575,300 50.28 53.35 50.56 94,600 564,300 -27.3
21/09/2021
50.28
 1,973,900 48.66 50.38 48.03 26,300 16,700 0.5
20/09/2021
48.66
 898,700 48.39 49.38 48.39 18,100 45,900 -1.5
17/09/2021
48.39
 2,249,200 49.20 50.28 48.39 122,600 1,528,700 -75.4
16/09/2021
49.20
 499,100 48.84 49.56 48.75 1,800 19,600 -1.0
15/09/2021
48.84
 829,000 48.75 48.84 47.85 27,200 135,200 -5.8
14/09/2021
48.75
 755,300 49.29 49.65 48.57 74,800 173,300 -5.3
13/09/2021
49.29
 950,400 50.56 50.56 49.29 27,600 300,200 -15.0
10/09/2021
50.56
 921,400 49.56 50.74 49.20 2,200 1,600 0.0
09/09/2021
49.56
 586,800 48.93 50.01 48.75 9,700 32,100 -1.2
08/09/2021
48.93
 1,200,700 49.92 50.01 48.75 14,500 236,800 -12.2
07/09/2021
49.92
 1,459,500 50.92 51.01 49.74 8,000 19,000 -0.6
06/09/2021
50.92
 845,100 51.28 51.64 50.83 81,900 32,000 2.8
01/09/2021
51.28
 1,249,800 51.46 51.73 51.01 283,300 315,800 -1.9
31/08/2021
51.46
 2,580,900 49.65 51.91 50.47 189,900 44,500 8.3
30/08/2021
49.65
 1,461,400 48.21 49.65 48.39 182,152 200,952 -1.0
27/08/2021
48.21
 656,900 47.49 48.39 46.94 79,600 6,400 3.9
26/08/2021
47.49
 591,400 47.58 48.57 47.40 25,000 15,000 0.5
25/08/2021
47.58
 336,100 47.49 47.85 47.03 54,700 54,400 0.0
24/08/2021
47.49
 765,100 46.94 47.49 46.58 220,200 7,500 11.1
23/08/2021
46.94
 1,178,300 48.21 48.21 46.94 377,700 7,200 19.5
20/08/2021
48.21
 1,584,200 49.65 49.92 46.85 101,100 60,000 2.2
19/08/2021
49.65
 779,400 49.38 49.83 49.20 4,000 50,600 -2.6
18/08/2021
49.38
 1,304,200 48.39 49.92 48.66 52,400 36,500 0.9
17/08/2021
48.39
 884,100 48.93 49.02 48.39 66,500 19,500 2.5
16/08/2021
48.93
 1,051,700 49.11 49.56 48.66 26,400 114,600 -4.8
13/08/2021
49.11
 828,900 49.92 49.92 48.66 27,200 144,900 -5.9
12/08/2021
49.92
 1,430,300 48.93 50.10 48.93 178,100 175,800 0.1
11/08/2021
48.93
 1,348,500 48.21 49.47 48.21 229,800 85,500 7.8
10/08/2021
48.21
 694,400 48.66 49.11 48.03 45,100 46,400 -0.1
09/08/2021
48.66
 736,800 48.57 48.93 47.94 74,700 25,300 2.7
06/08/2021
48.57
 1,125,800 48.39 48.75 47.58 350,500 18,600 17.8
05/08/2021
48.39
 659,800 48.57 48.57 47.94 54,300 500 2.9
04/08/2021
48.57
 1,162,100 47.58 48.75 47.58 137,500 3,700 7.2
03/08/2021
47.58
 711,900 47.22 48.30 47.40 95,900 29,500 3.5
02/08/2021
47.22
 981,300 46.13 47.76 46.22 39,900 15,600 1.3
30/07/2021
46.13
 960,300 45.50 46.49 45.50 20,900 10,500 0.5
29/07/2021
45.50
 427,200 45.32 45.77 45.32 18,300 11,500 0.3
28/07/2021
45.32
 320,800 45.59 46.04 45.14 1,200 16,000 -0.7
27/07/2021
45.59
 656,700 45.68 46.40 45.41 53,000 132,800 -4.0
26/07/2021
45.68
 488,800 45.50 45.95 44.69 119,400 43,300 3.8
23/07/2021
45.50
 1,060,900 45.86 46.49 45.50 296,000 199,700 4.9
22/07/2021
45.86
 621,400 44.69 46.04 44.60 86,800 4,000 4.2
21/07/2021
44.69
 372,300 45.05 45.14 44.46 25,000 57,100 -1.6
20/07/2021
45.05
 803,900 43.33 45.05 42.43 150,700 162,100 -0.4
19/07/2021
43.33
 1,039,700 46.04 46.04 43.33 113,300 179,300 -3.3
16/07/2021
46.04
 1,521,200 45.59 46.85 45.77 504,100 582,600 -4.0
15/07/2021
45.59
 886,900 45.14 45.59 44.69 155,800 414,000 -12.8
14/07/2021
45.14
 793,300 45.77 46.22 44.24 88,000 169,800 -4.1
13/07/2021
45.77
 914,200 45.41 46.40 44.69 175,000 189,000 -0.7
12/07/2021
45.41
 1,807,900 47.94 47.94 44.60 267,800 226,900 2.0
09/07/2021
47.94
 1,000,800 49.56 50.01 47.94 94,800 215,800 -6.6
08/07/2021
49.56
 1,036,200 49.20 50.83 49.11 85,300 432,700 -19.2

Chính sách bảo mật | Điều khoản sử dụng |