Tập đoàn Bảo Việt - Mã CK : BVH

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 65.90 -0.10 (-0.15%) 66.10 66.10 65.70 131,930 8,687,150,000 0 0
16/01/2020 66.00 0.10 (0.15%) 65.80 66.30 65.80 157,100 10,369,730,000 0 0
16/01/2020 66.00 0.10 (0.15%) 65.80 66.30 65.80 157,100 10,369,730,000 0 0
15/01/2020 65.90 -0.10 (-0.15%) 66.40 66.40 65.30 92,440 6,088,140,000 0 0
15/01/2020 65.90 -0.10 (-0.15%) 66.40 66.40 65.30 92,440 6,088,140,000 0 0
14/01/2020 66.00 -0.70 (-1.04%) 66.50 67.00 65.00 171,640 11,259,810,000 0 0
13/01/2020 66.70 -0.30 (-0.44%) 66.90 67.00 66.50 63,230 4,218,710,000 0 0
10/01/2020 67.00 1.90 (2.91%) 66.00 67.30 65.00 136,260 9,036,000,000 0 0
09/01/2020 65.10 -0.90 (-1.36%) 67.20 67.20 65.10 157,250 10,429,410,000 0 0
08/01/2020 66.00 -1.50 (-2.22%) 66.90 66.90 65.70 163,230 10,793,630,000 0 0
07/01/2020 67.50 -0.10 (-0.14%) 67.90 68.00 67.40 67,160 4,539,170,000 0 0
06/01/2020 67.60 -1.00 (-1.45%) 68.30 68.50 67.60 129,160 8,777,690,000 0 0
03/01/2020 68.60 -0.40 (-0.57%) 69.40 69.40 68.50 59,290 4,072,310,000 0 0
02/01/2020 69.00 0.40 (0.58%) 68.60 69.50 68.60 87,010 6,021,350,000 0 0
31/12/2019 68.60 -0.80 (-1.15%) 69.10 70.50 68.60 85,290 5,905,300,000 0 0
30/12/2019 69.40 0.60 (0.87%) 69.00 69.50 68.50 137,330 9,488,190,000 0 0
27/12/2019 68.80 0.80 (1.17%) 67.90 69.90 67.90 126,510 8,642,070,000 70,000 4,784,500,000
26/12/2019 68.00 -0.70 (-1.01%) 68.60 68.70 67.50 182,140 12,389,400,000 0 0
25/12/2019 68.70 -0.90 (-1.29%) 69.60 70.20 68.70 165,220 11,464,950,000 0 0
24/12/2019 69.60 -2.40 (-3.33%) 72.00 72.50 69.40 185,890 13,034,770,000 0 0
23/12/2019 72.00 -0.50 (-0.68%) 72.50 73.30 72.00 325,140 23,598,820,000 71,830 5,213,421,400
20/12/2019 72.50 1.00 (1.39%) 71.50 73.60 71.50 957,620 69,646,580,000 87,000 6,326,640,000