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
23/10/2019 70.80 0.30 (0.42%) 70.40 71.40 70.40 76,080 5,394,830,000 204,460 14,475,768,000
22/10/2019 70.50 -0.30 (-0.42%) 70.40 70.80 70.20 124,850 8,803,480,000 0 0
21/10/2019 70.80 -0.60 (-0.84%) 71.60 71.60 70.50 101,280 7,214,300,000 0 0
18/10/2019 71.40 0.10 (0.14%) 71.30 71.60 71.30 61,890 4,421,170,000 0 0
17/10/2019 71.30 -0.50 (-0.69%) 71.60 71.80 71.30 135,060 9,652,550,000 0 0
16/10/2019 71.80 0.20 (0.27%) 71.90 72.00 71.50 104,680 7,511,280,000 0 0
15/10/2019 71.60 -0.40 (-0.55%) 72.00 72.20 71.50 106,480 7,630,000,000 0 0
15/10/2019 71.60 -0.40 (-0.55%) 72.00 72.20 71.50 106,480 7,629,960,000 0 0
15/10/2019 71.60 -0.40 (-0.55%) 72.00 72.20 71.50 106,480 7,630,000,000 0 0
15/10/2019 71.60 -0.40 (-0.55%) 72.00 72.20 71.50 106,480 7,629,960,000 0 0
14/10/2019 72.00 -0.10 (-0.13%) 72.30 72.30 72.00 101,310 7,309,710,000 0 0
11/10/2019 72.10 0.60 (0.83%) 71.50 73.00 71.50 69,830 5,050,720,000 0 0
10/10/2019 71.50 0.30 (0.42%) 71.00 71.80 71.00 119,930 8,573,890,000 0 0
09/10/2019 71.20 -0.70 (-0.97%) 71.90 71.90 70.80 108,940 7,751,840,000 0 0
08/10/2019 71.90 1.20 (1.69%) 71.00 72.00 71.00 133,110 9,519,150,000 0 0
07/10/2019 70.70 -2.10 (-2.88%) 72.50 73.00 70.70 377,380 27,122,190,000 0 0
04/10/2019 72.80 -1.70 (-2.28%) 74.80 74.80 72.80 236,400 17,357,110,000 0 0
03/10/2019 74.50 -0.30 (-0.40%) 73.20 74.50 73.10 145,590 10,759,610,000 0 0
02/10/2019 74.80 -0.90 (-1.18%) 75.50 76.00 74.70 140,250 10,536,450,000 0 0
01/10/2019 75.70 0.90 (1.20%) 74.80 76.40 74.80 223,610 16,976,140,000 0 0
30/09/2019 74.80 1.50 (2.04%) 73.50 75.90 73.50 538,970 40,420,270,000 0 0
27/09/2019 73.30 1.00 (1.38%) 72.50 73.70 72.10 312,160 2,278,670,000,000 0 0