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
25/06/2018 86.70 1.70 (2.00%) 88.70 88.70 85.20 51,420 4,433,480,000 0 0
22/06/2018 85.00 4.00 (4.93%) 79.10 85.00 79.10 97,890 8,103,900,000 0 0
21/06/2018 81.00 -2.00 (-2.40%) 83.00 84.00 81.00 279,010 23,016,930,000 0 0
20/06/2018 83.00 1.00 (1.21%) 82.50 84.90 80.00 167,530 13,837,490,000 0 0
19/06/2018 82.00 -4.00 (-4.65%) 85.00 86.00 80.00 368,890 30,637,520,000 0 0
18/06/2018 86.00 0.50 (0.58%) 86.80 88.00 85.70 113,900 9,850,370,000 0 0
15/06/2018 85.50 -1.50 (-1.72%) 87.00 90.00 85.50 266,020 22,992,570,000 0 0
14/06/2018 87.00 -5.50 (-5.94%) 92.40 93.50 87.00 161,270 14,522,500,000 0 0
13/06/2018 92.50 -0.90 (-0.96%) 93.30 94.00 91.50 51,520 4,757,770,000 0 0
12/06/2018 93.40 -2.50 (-2.60%) 94.50 96.10 90.00 107,080 9,969,200,000 0 0
11/06/2018 95.90 0.00 (0.00%) 95.80 96.20 94.50 129,690 12,362,540,000 0 0
08/06/2018 95.90 0.00 (0.00%) 94.30 96.10 94.00 151,200 14,420,790,000 0 0
07/06/2018 95.90 0.80 (0.84%) 96.00 96.00 94.50 144,280 13,775,550,000 0 0
06/06/2018 95.10 0.20 (0.21%) 93.00 96.00 93.00 64,750 6,121,150,000 0 0
05/06/2018 94.90 0.00 (0.00%) 94.90 95.30 93.10 167,290 15,773,290,000 0 0
04/06/2018 94.90 4.20 (4.63%) 90.70 95.00 90.70 111,900 10,424,100,000 26,770 2,517,183,100
01/06/2018 90.70 4.20 (4.85%) 86.50 90.90 86.00 119,650 10,665,650,000 0 0
31/05/2018 86.50 1.60 (1.88%) 84.00 88.50 84.00 129,490 11,277,250,000 0 0
30/05/2018 84.90 1.50 (1.79%) 86.00 86.00 83.40 97,520 8,238,690,000 0 0
29/05/2018 83.40 1.40 (1.70%) 83.00 85.20 81.00 136,660 11,313,230,000 0 0