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
12/03/2019 95.80 0.20 (0.20%) 95.80 96.70 95.70 199,160 19,105,650,000 0 0
11/03/2019 95.60 0.20 (0.20%) 96.10 96.10 95.40 92,780 8,866,650,000 56,260 5,376,205,600
08/03/2019 95.40 -1.20 (-1.24%) 95.50 96.00 95.00 49,270 4,697,690,000 0 0
07/03/2019 96.60 -1.40 (-1.42%) 98.20 98.50 96.50 92,910 9,075,360,000 0 0
06/03/2019 98.00 -0.30 (-0.30%) 98.30 98.50 97.30 73,310 7,185,690,000 200,000 19,602,000,000
05/03/2019 98.30 1.80 (1.86%) 95.10 98.40 95.10 300,850 29,453,380,000 0 0
04/03/2019 96.50 2.80 (2.98%) 93.70 96.80 93.70 119,450 11,451,100,000 0 0
01/03/2019 93.70 -0.30 (-0.31%) 94.50 94.50 93.30 56,320 5,277,990,000 0 0
28/02/2019 94.00 -1.20 (-1.26%) 95.20 95.80 93.60 153,040 14,483,560,000 0 0
27/02/2019 95.20 2.00 (2.14%) 94.00 95.50 93.30 74,070 7,018,620,000 0 0
26/02/2019 93.20 -1.70 (-1.79%) 94.90 95.90 93.00 114,570 10,820,990,000 35,600 3,362,064,000
25/02/2019 94.90 -1.60 (-1.65%) 96.50 97.40 94.60 180,880 17,295,520,000 0 0
22/02/2019 96.50 1.10 (1.15%) 96.00 97.90 95.00 147,330 14,248,480,000 0 0
21/02/2019 95.40 -0.60 (-0.62%) 96.00 96.00 95.20 114,100 10,888,570,000 0 0
20/02/2019 96.00 1.80 (1.91%) 94.20 96.50 94.00 88,130 8,438,700,000 0 0
19/02/2019 94.20 1.20 (1.29%) 93.50 94.90 93.10 30,770 2,893,920,000 0 0
18/02/2019 93.00 -2.50 (-2.61%) 95.50 96.80 92.20 91,670 8,590,970,000 0 0
15/02/2019 95.50 -0.80 (-0.83%) 97.00 97.70 95.00 88,230 8,507,190,000 0 0
14/02/2019 96.30 -0.20 (-0.20%) 97.00 98.50 96.30 122,040 11,902,900,000 0 0
13/02/2019 96.50 1.40 (1.47%) 95.50 98.00 94.50 111,960 10,677,560,000 0 0