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
12/02/2019 95.10 -0.40 (-0.41%) 95.50 95.50 95.00 77,860 7,409,800,000 0 0
11/02/2019 95.50 -0.20 (-0.20%) 95.00 95.70 95.00 64,480 6,150,620,000 0 0
01/02/2019 95.70 3.50 (3.79%) 96.00 96.00 93.30 54,770 5,143,020,000 34,210 3,212,319,000
31/01/2019 92.20 -4.30 (-4.45%) 97.00 97.00 92.20 79,540 7,534,540,000 30,000 2,829,900,000
30/01/2019 96.50 2.10 (2.22%) 90.60 96.80 90.60 125,610 11,755,620,000 0 0
29/01/2019 94.40 1.30 (1.39%) 93.50 94.40 92.10 51,580 4,835,660,000 0 0
28/01/2019 93.10 1.20 (1.30%) 93.90 93.90 92.00 39,180 3,635,700,000 0 0
25/01/2019 91.90 1.60 (1.77%) 90.30 92.00 90.30 21,490 1,966,700,000 0 0
24/01/2019 90.30 -0.40 (-0.44%) 91.00 91.50 90.00 33,490 3,035,610,000 0 0
23/01/2019 90.70 0.70 (0.77%) 91.90 91.90 90.00 39,100 4,340,120,000 0 0
22/01/2019 90.00 -2.00 (-2.17%) 92.40 92.40 90.00 57,790 5,271,490,000 0 0
21/01/2019 92.00 0.10 (0.10%) 92.00 92.50 91.00 22,660 2,079,350,000 0 0
18/01/2019 91.90 0.00 (0.00%) 90.10 92.00 90.10 38,310 3,507,060,000 0 0
17/01/2019 91.90 1.90 (2.11%) 90.00 92.40 90.00 51,470 4,722,390,000 0 0
16/01/2019 90.00 1.30 (1.46%) 89.90 90.00 88.80 41,990 3,767,000,000 0 0
15/01/2019 88.70 0.20 (0.22%) 88.50 89.40 88.10 42,400 3,767,900,000 0 0
14/01/2019 88.50 -1.90 (-2.10%) 90.30 90.30 88.00 26,560 2,357,000,000 0 0
11/01/2019 90.40 0.90 (1.00%) 90.40 90.90 89.50 32,020 2,896,660,000 0 0
10/01/2019 89.50 0.50 (0.56%) 88.10 90.10 88.10 49,800 4,435,460,000 0 0
09/01/2019 89.00 0.80 (0.90%) 86.00 90.00 86.00 100,610 8,901,700,000 0 0