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
26/09/2019 72.30 0.20 (0.27%) 72.30 72.80 71.80 216,600 15,637,400,000 0 0
25/09/2019 72.10 -1.10 (-1.50%) 73.00 73.00 72.10 285,900 20,698,400,000 22,000 1,628,000,000
24/09/2019 73.20 0.10 (0.13%) 73.10 73.60 72.70 82,690 6,062,750,000 0 0
23/09/2019 73.40 1.40 (1.94%) 72.70 73.50 72.70 102,150 7,774,340,000 0 0
20/09/2019 72.00 -1.70 (-2.30%) 73.30 73.50 72.00 1,437,250 103,839,000,000 22,000 1,672,000,000
19/09/2019 73.70 0.00 (0.00%) 73.80 74.00 73.20 115,760 8,514,850,000 0 0
18/09/2019 73.70 0.40 (0.54%) 73.30 73.90 73.30 79,090 5,830,800,000 0 0
17/09/2019 73.30 -0.50 (-0.67%) 73.80 73.90 73.30 99,630 7,329,650,000 0 0
16/09/2019 73.80 -0.50 (-0.67%) 74.50 74.50 73.50 82,100 6,065,110,000 0 0
13/09/2019 74.30 0.40 (0.54%) 74.60 74.60 73.30 95,610 7,062,090,000 22,000 1,628,000,000
12/09/2019 73.90 1.70 (2.35%) 72.20 74.50 72.20 86,800 6,417,370,000 0 0
11/09/2019 72.20 -0.10 (-0.13%) 72.00 72.90 71.90 142,170 10,248,060,000 0 0
10/09/2019 72.30 -2.70 (-3.60%) 75.00 75.00 72.10 226,180 16,625,120,000 22,000 1,694,000,000
09/09/2019 75.00 -0.50 (-0.66%) 75.00 75.50 74.70 54,720 4,102,640,000 0 0
06/09/2019 75.50 -0.50 (-0.65%) 76.00 76.50 75.50 41,090 3,112,910,000 0 0
05/09/2019 76.00 0.00 (0.00%) 75.90 76.30 75.70 49,380 3,755,810,000 0 0
04/09/2019 76.00 0.50 (0.66%) 75.30 76.50 75.00 127,710 9,678,030,000 0 0
03/09/2019 75.50 -0.50 (-0.65%) 76.80 76.80 75.50 78,770 5,966,060,000 0 0
30/08/2019 76.00 0.00 (0.00%) 77.00 77.00 76.00 64,770 4,934,960,000 22,000 1,694,000,000
29/08/2019 76.00 -1.20 (-1.55%) 76.60 76.60 76.00 166,240 12,660,220,000 0 0