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
28/08/2019 77.20 0.20 (0.25%) 77.00 77.50 76.50 89,400 6,870,250,000 0 0
27/08/2019 77.00 -0.80 (-1.02%) 77.30 77.80 77.00 107,890 8,337,680,000 22,000 1,749,000,000
26/08/2019 77.80 -0.70 (-0.89%) 77.30 78.00 77.10 85,800 6,651,740,000 0 0
23/08/2019 78.50 -0.20 (-0.25%) 78.80 78.80 77.50 91,040 7,123,470,000 0 0
22/08/2019 78.70 0.90 (1.15%) 78.00 79.80 78.00 144,600 11,436,490,000 0 0
21/08/2019 77.80 0.80 (1.03%) 77.00 77.80 76.90 85,620 6,631,430,000 0 0
20/08/2019 77.00 -0.70 (-0.90%) 77.90 77.90 76.50 128,690 9,923,030,000 0 0
19/08/2019 77.70 0.60 (0.77%) 77.90 77.90 76.80 42,400 3,282,420,000 0 0
16/08/2019 77.10 -1.30 (-1.65%) 78.00 78.00 77.00 144,210 11,150,910,000 0 0
15/08/2019 78.40 -0.10 (-0.12%) 77.50 78.40 76.80 92,830 7,193,330,000 30,000 2,490,000,000
14/08/2019 78.50 1.20 (1.55%) 77.60 78.90 77.60 88,740 6,979,940,000 0 0
13/08/2019 77.30 -0.70 (-0.89%) 78.00 78.00 77.10 158,390 12,282,080,000 0 0
12/08/2019 78.00 0.00 (0.00%) 78.00 78.30 78.00 38,810 3,029,110,000 0 0
09/08/2019 78.00 -1.90 (-2.37%) 79.60 79.90 78.00 105,190 8,328,410,000 0 0
08/08/2019 79.90 4.40 (5.82%) 75.50 80.00 75.50 193,150 15,174,800,000 0 0
07/08/2019 75.50 -1.50 (-1.94%) 77.00 78.30 75.10 100,880 7,711,670,000 0 0
06/08/2019 77.00 -1.60 (-2.03%) 78.00 78.50 77.00 173,600 13,444,500,000 0 0
05/08/2019 78.60 -4.40 (-5.30%) 82.50 83.00 78.20 359,980 28,843,740,000 157,850 12,914,689,500
02/08/2019 83.00 -1.20 (-1.42%) 84.20 84.20 83.00 268,720 22,402,740,000 400,000 33,200,000,000
01/08/2019 84.20 0.20 (0.23%) 84.00 85.00 83.60 147,320 12,399,380,000 0 0