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
21/11/2019 70.50 -1.60 (-2.21%) 71.60 72.00 70.50 195,650 13,899,000,000 0 0
20/11/2019 72.10 -0.40 (-0.55%) 72.20 72.30 71.90 118,680 8,552,070,000 0 0
19/11/2019 72.50 -0.50 (-0.68%) 73.00 73.00 72.40 179,930 13,052,730,000 0 0
18/11/2019 73.00 -0.20 (-0.27%) 73.00 73.50 72.90 110,590 8,085,650,000 0 0
15/11/2019 73.20 0.70 (0.96%) 73.00 73.90 72.70 118,990 8,744,830,000 0 0
14/11/2019 73.50 0.50 (0.68%) 72.60 73.60 72.60 105,870 7,758,690,000 0 0
13/11/2019 73.00 -0.80 (-1.08%) 74.00 74.00 72.60 194,320 14,228,470,000 0 0
12/11/2019 73.80 0.20 (0.27%) 73.60 74.00 73.00 136,550 10,047,450,000 0 0
11/11/2019 73.60 0.00 (0.00%) 73.60 74.30 73.20 135,680 10,024,960,000 0 0
08/11/2019 73.60 -0.50 (-0.67%) 74.40 74.50 73.50 164,590 12,166,850,000 0 0
07/11/2019 74.10 -1.00 (-1.33%) 75.10 75.10 74.00 192,310 14,285,220,000 0 0
06/11/2019 75.10 -0.10 (-0.13%) 75.40 75.40 74.70 201,360 15,125,050,000 0 0
05/11/2019 75.20 1.20 (1.62%) 74.00 75.50 73.80 365,140 27,317,000,000 0 0
04/11/2019 74.00 0.00 (0.00%) 74.60 74.70 73.60 232,940 17,327,540,000 0 0
01/11/2019 74.00 1.90 (2.63%) 72.10 74.10 72.10 410,880 30,226,170,000 0 0
31/10/2019 72.10 1.30 (1.83%) 71.50 72.90 71.40 318,850 22,987,940,000 0 0
30/10/2019 70.80 -0.10 (-0.14%) 70.90 71.70 70.70 146,510 10,422,550,000 0 0
29/10/2019 70.90 -0.10 (-0.14%) 70.80 71.20 70.80 99,310 7,046,440,000 230,000 16,330,000,000
28/10/2019 71.00 -0.50 (-0.69%) 71.40 71.40 70.60 216,540 15,348,212,000 0 0
24/10/2019 70.70 -0.10 (-0.14%) 71.00 71.00 70.50 84,560 5,975,740,000 100,000 7,080,000,000