Tập đoàn Bảo Việt (bvh)

43.10
0.20
(0.47%)
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)
07/07/2021
49.20
 2,063,400 50.47 50.47 48.48 200,800 465,800 -14.3
06/07/2021
50.47
 2,888,400 52.54 53.08 50.47 138,700 188,600 -2.9
05/07/2021
52.54
 1,030,100 53.35 53.35 52.09 71,100 166,500 -5.9
02/07/2021
53.35
 959,500 53.26 54.08 52.90 29,500 186,600 -9.3
01/07/2021
53.26
 1,073,300 52.72 53.53 52.36 46,600 22,700 1.4
30/06/2021
52.72
 804,400 53.35 53.63 52.72 81,900 57,000 1.5
29/06/2021
53.35
 930,900 54.17 54.35 53.17 84,800 169,700 -5.0
28/06/2021
54.17
 1,030,400 52.63 54.44 52.72 34,100 26,400 0.5
25/06/2021
52.63
 1,040,900 52.36 52.81 51.55 87,100 174,300 -5.0
24/06/2021
52.36
 1,278,900 53.08 53.99 52.27 98,100 241,400 -8.3
23/06/2021
53.08
 1,583,600 54.08 54.62 52.36 13,800 246,800 -13.8
22/06/2021
54.08
 1,477,500 53.90 55.07 53.99 5,000 260,400 -15.4
21/06/2021
53.90
 1,610,800 55.07 55.07 53.44 26,900 239,800 -12.8
18/06/2021
55.07
 1,363,900 55.97 56.24 55.07 58,800 108,200 -3.0
17/06/2021
55.97
 1,926,300 54.44 55.97 53.35 304,800 257,100 2.9
16/06/2021
54.44
 1,462,800 55.25 55.52 54.17 87,100 281,200 -11.8
15/06/2021
55.25
 2,252,500 54.17 55.52 53.90 108,400 207,400 -5.9
14/06/2021
54.17
 3,394,700 51.73 54.80 52.36 147,900 151,700 -0.2
11/06/2021
51.73
 1,430,200 50.10 52.00 50.47 228,500 2,600 13.0
10/06/2021
50.10
 1,007,100 50.92 50.92 49.83 175,900 191,500 -0.8
09/06/2021
50.92
 1,088,500 51.46 51.46 49.65 66,500 244,500 -9.9
08/06/2021
51.46
 1,326,600 52.81 53.72 50.83 23,100 234,400 -12.3
07/06/2021
52.81
 2,320,700 51.55 53.72 51.64 50,900 828,700 -45.2
04/06/2021
51.55
 2,013,000 49.56 51.91 49.65 38,500 194,500 -8.8
03/06/2021
49.56
 823,800 48.39 50.10 48.57 70,000 158,900 -4.8
02/06/2021
48.39
 658,100 48.39 48.48 47.94 12,400 253,200 -12.8
01/06/2021
48.39
 680,900 48.84 49.20 48.21 67,600 126,300 -3.1
31/05/2021
48.84
 653,800 50.10 50.10 48.75 18,100 255,200 -12.8
28/05/2021
50.10
 499,300 50.65 50.65 49.83 66,900 179,300 -6.2
27/05/2021
50.65
 1,109,600 50.10 51.28 46.67 438,900 101,700 18.7
26/05/2021
50.10
 925,900 49.83 50.74 49.83 77,700 93,100 -0.9
25/05/2021
49.83
 939,400 49.02 50.38 48.93 319,900 70,700 13.7
24/05/2021
49.02
 461,100 48.12 49.47 48.75 98,800 41,000 3.1
21/05/2021
48.12
 826,800 47.67 49.56 47.03 124,900 41,300 4.5
20/05/2021
47.67
 1,023,200 48.03 48.21 46.94 10,300 42,000 -1.7
19/05/2021
48.03
 596,100 48.75 48.75 48.03 1,500 50,700 -2.6
18/05/2021
48.75
 663,200 49.29 49.47 48.57 215,500 246,800 -1.7
17/05/2021
49.29
 661,300 50.38 50.56 49.11 23,200 177,000 -8.4
14/05/2021
50.38
 947,900 50.19 50.92 50.01 526,300 215,400 17.4
13/05/2021
50.19
 828,000 51.28 51.28 50.01 162,800 286,200 -6.9
12/05/2021
51.28
 915,400 50.56 51.37 50.10 507,600 178,000 18.5
11/05/2021
50.56
 1,034,700 50.65 51.55 50.19 533,400 61,900 26.8
10/05/2021
50.65
 1,265,100 48.93 50.83 47.67 265,400 144,800 6.9
07/05/2021
48.93
 1,177,400 50.56 50.56 48.84 17,400 401,600 -21.0
06/05/2021
50.56
 719,300 50.83 51.91 50.19 9,800 107,200 -5.5
05/05/2021
50.83
 824,900 50.19 51.46 50.28 46,800 70,100 -1.3
04/05/2021
50.19
 1,157,300 51.73 51.73 49.74 58,600 283,900 -12.6
29/04/2021
51.73
 393,800 51.82 52.27 51.37 82,000 44,400 2.2
28/04/2021
51.82
 553,200 51.37 51.82 51.10 84,000 91,500 -0.4
27/04/2021
51.37
 590,900 51.82 51.91 51.01 81,200 19,700 3.5
26/04/2021
51.82
 895,000 53.26 53.35 51.46 73,700 147,200 -4.2
23/04/2021
53.26
 779,100 52.36 53.26 51.82 96,900 47,800 2.9
22/04/2021
52.36
 1,053,600 54.17 54.62 52.36 108,600 98,100 0.6
20/04/2021
54.17
 1,224,900 53.72 55.07 53.53 84,600 42,700 2.5
19/04/2021
53.72
 711,700 52.27 53.90 52.09 36,900 61,700 -1.4
16/04/2021
52.27
 1,365,000 53.72 54.17 51.91 40,400 280,500 -13.9
15/04/2021
53.72
 1,388,500 54.80 55.43 53.72 43,200 464,600 -25.2
14/04/2021
54.80
 1,345,100 54.89 54.89 53.90 90,500 192,400 -6.1
13/04/2021
54.89
 1,533,800 56.33 56.42 54.44 56,700 162,600 -6.4
12/04/2021
56.33
 1,036,800 56.33 56.69 55.52 66,100 43,300 1.4
09/04/2021
56.33
 551,500 56.33 56.88 55.79 62,300 40,900 1.3
08/04/2021
56.33
 713,300 57.24 57.51 55.97 48,900 68,500 -1.2
07/04/2021
57.24
 2,403,200 55.61 57.60 55.61 94,500 117,700 -1.5
06/04/2021
55.61
 938,700 54.80 55.97 54.44 36,600 68,600 -2.0
05/04/2021
54.80
 1,021,500 55.79 56.88 54.80 60,500 537,500 -29.1
02/04/2021
55.79
 1,382,400 54.98 56.51 55.25 70,600 69,400 0.1
01/04/2021
54.98
 1,192,800 53.81 55.07 53.72 70,700 30,500 2.4
31/03/2021
53.81
 571,200 54.17 54.26 53.35 37,200 305,300 -16.0
30/03/2021
54.17
 882,200 53.44 54.62 53.63 71,700 389,800 -19.1
29/03/2021
53.44
 522,800 52.72 53.53 52.81 29,600 28,600 0.1
26/03/2021
52.72
 788,600 53.63 53.72 51.46 27,800 71,400 -2.5
25/03/2021
53.63
 615,600 53.72 54.08 53.26 5,400 37,100 -1.9
24/03/2021
53.72
 1,152,100 55.70 55.70 53.08 51,400 61,400 -0.6
23/03/2021
55.70
 868,900 56.15 56.33 55.16 2,900 66,200 -3.9
22/03/2021
56.15
 1,133,700 55.07 56.97 56.06 35,900 65,400 -1.8
19/03/2021
55.07
 3,085,100 54.80 57.51 54.80 62,000 564,000 -30.6
18/03/2021
54.80
 958,800 53.81 54.89 54.08 7,500 273,400 -16.1
17/03/2021
53.81
 391,200 53.81 53.99 53.44 4,400 17,300 -0.8
16/03/2021
53.81
 379,700 54.26 54.53 53.44 23,200 47,400 -1.4
15/03/2021
54.26
 393,400 54.62 54.71 54.17 3,800 38,200 -2.1
12/03/2021
54.62
 675,600 54.62 55.43 54.17 17,000 159,400 -8.6
11/03/2021
54.62
 561,200 53.81 54.80 54.26 16,200 73,200 -3.4
10/03/2021
53.81
 464,200 53.17 54.17 52.81 19,300 152,300 -7.9
09/03/2021
53.17
 570,700 53.35 53.35 52.27 22,800 245,800 -13.1
08/03/2021
53.35
 784,000 53.26 54.26 53.26 2,400 410,000 -24.2
05/03/2021
53.26
 744,100 54.17 54.17 52.81 2,600 265,700 -15.6
04/03/2021
54.17
 491,000 55.34 55.88 53.72 37,300 77,600 -2.5
03/03/2021
55.34
 489,900 55.79 55.97 55.25 3,100 124,200 -7.5
02/03/2021
55.79
 996,300 55.79 56.88 55.52 31,100 216,500 -11.5
01/03/2021
55.79
 941,100 53.35 55.97 53.63 28,500 21,000 0.4
26/02/2021
53.35
 556,000 53.81 53.81 53.08 27,200 75,100 -2.8
25/02/2021
53.81
 676,100 53.90 54.62 53.26 60,200 60,000 0.0
24/02/2021
53.90
 603,300 54.62 55.25 53.53 9,200 37,400 -1.7
23/02/2021
54.62
 954,000 55.16 55.16 53.90 7,000 273,800 -16.1
22/02/2021
55.16
 585,300 55.52 55.70 54.62 10,400 73,700 -3.9
19/02/2021
55.52
 424,400 55.88 55.88 54.98 22,000 69,600 -2.9
18/02/2021
55.88
 803,300 55.88 56.06 54.62 16,800 76,800 -3.7
17/02/2021
55.88
 872,100 54.08 55.88 54.17 97,900 124,700 -1.6
09/02/2021
54.08
 743,300 51.82 54.08 51.46 325,600 74,000 15.1
08/02/2021
51.82
 914,200 54.17 55.07 50.65 11,500 88,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |