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
19/12/2019 71.50 -1.50 (-2.05%) 74.10 74.40 71.50 193,310 14,043,370,000 0 0
19/12/2019 71.50 -1.50 (-2.05%) 74.10 74.40 71.50 193,310 14,043,370,000 0 0
18/12/2019 73.00 0.80 (1.10%) 72.20 74.60 71.60 292,770 21,251,610,000 0 0
17/12/2019 72.20 -0.50 (-0.68%) 73.50 74.40 72.20 378,650 27,880,430,000 0 0
16/12/2019 72.70 4.70 (6.91%) 68.60 72.70 68.00 434,040 30,803,130,000 0 0
13/12/2019 68.00 0.00 (0.00%) 68.00 68.30 67.00 137,540 9,333,780,000 0 0
12/12/2019 68.00 0.00 (0.00%) 67.70 68.40 67.60 169,360 11,503,240,000 0 0
11/12/2019 68.00 0.30 (0.44%) 68.10 68.50 67.50 91,410 6,199,690,000 0 0
10/12/2019 67.70 2.00 (3.04%) 66.00 68.90 66.00 267,860 18,206,610,000 0 0
09/12/2019 65.70 -0.10 (-0.15%) 66.00 66.00 65.40 120,840 7,939,890,000 0 0
06/12/2019 65.80 -0.40 (-0.60%) 66.20 66.20 65.00 108,190 7,091,870,000 0 0
05/12/2019 66.20 -0.60 (-0.89%) 66.80 67.70 66.00 105,160 7,047,680,000 0 0
04/12/2019 66.80 0.10 (0.14%) 66.70 67.10 65.10 130,450 8,566,780,000 0 0
03/12/2019 66.70 -1.80 (-2.62%) 68.10 68.80 66.50 199,420 13,485,160,000 0 0
02/12/2019 68.50 -1.80 (-2.56%) 70.90 70.90 68.50 88,870 6,187,200,000 0 0
29/11/2019 70.30 0.20 (0.28%) 70.10 70.40 69.80 67,070 4,697,820,000 0 0
28/11/2019 70.10 -0.90 (-1.26%) 70.80 71.50 69.90 114,250 8,036,360,000 0 0
27/11/2019 71.00 -0.40 (-0.56%) 71.40 71.90 71.00 108,940 7,760,320,000 0 0
26/11/2019 71.40 -0.70 (-0.97%) 71.90 72.40 71.40 121,720 8,732,660,000 0 0
25/11/2019 72.10 1.20 (1.69%) 71.00 72.20 70.90 112,070 8,043,220,000 0 0
22/11/2019 70.90 0.40 (0.56%) 71.00 71.70 70.40 135,120 0 0 0