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
09/04/2019 95.00 0.90 (0.95%) 95.00 95.00 94.10 141,630 13,427,330,000 0 0
08/04/2019 94.10 0.40 (0.42%) 94.00 94.40 93.90 67,060 6,314,710,000 0 0
05/04/2019 93.70 -0.30 (-0.31%) 94.00 94.10 93.70 21,140 1,985,120,000 0 0
04/04/2019 94.00 1.00 (1.07%) 93.50 94.10 93.00 48,150 4,508,800,000 0 0
03/04/2019 93.00 -1.30 (-1.37%) 94.00 94.90 92.50 109,810 10,227,560,000 0 0
02/04/2019 94.30 -0.70 (-0.73%) 95.00 96.20 93.60 71,220 6,740,190,000 0 0
01/04/2019 95.00 0.00 (0.00%) 96.00 96.00 94.00 75,410 7,130,840,000 0 0
29/03/2019 95.00 -1.00 (-1.04%) 96.00 97.40 95.00 148,060 14,232,000,000 0 0
28/03/2019 96.00 0.30 (0.31%) 96.00 96.40 93.00 39,030 3,733,000,000 0 0
27/03/2019 95.70 1.10 (1.16%) 95.50 96.50 94.80 47,500 4,563,000,000 0 0
26/03/2019 94.60 -0.90 (-0.94%) 95.50 95.80 94.60 75,260 7,168,000,000 0 0
25/03/2019 95.50 -0.60 (-0.62%) 96.10 96.10 95.50 76,750 7,348,810,000 0 0
22/03/2019 96.10 0.10 (0.10%) 95.60 96.50 95.60 72,660 6,982,850,000 0 0
21/03/2019 96.00 -1.60 (-1.63%) 97.00 98.20 96.00 81,670 7,935,560,000 0 0
20/03/2019 97.60 2.30 (2.41%) 95.30 97.90 95.30 219,060 21,164,810,000 0 0
19/03/2019 95.30 0.30 (0.31%) 96.00 96.00 94.70 203,310 19,346,670,000 0 0
18/03/2019 95.00 -1.30 (-1.34%) 96.30 97.00 95.00 122,480 11,737,790,000 0 0
15/03/2019 96.30 0.20 (0.20%) 96.00 97.10 96.00 485,910 46,899,110,000 0 0
14/03/2019 96.10 0.10 (0.10%) 96.00 97.50 96.00 101,300 10,172,360,000 0 0
13/03/2019 96.00 0.20 (0.20%) 96.50 97.00 95.90 158,480 15,234,070,000 0 0