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
31/07/2019 84.00 -1.30 (-1.52%) 85.10 85.30 83.90 117,780 9,939,760,000 0 0
30/07/2019 85.30 -0.20 (-0.23%) 85.00 85.60 84.70 153,390 13,086,380,000 0 0
08/07/2019 82.90 0.00 (0.00%) 83.00 83.20 82.50 199,930 16,582,550,000 0 0
05/07/2019 82.90 0.20 (0.24%) 83.00 83.20 82.00 106,450 8,827,000,000 0 0
04/07/2019 82.70 0.00 (0.00%) 82.70 83.20 82.20 167,950 13,922,620,000 0 0
03/07/2019 82.70 1.40 (1.72%) 81.30 82.70 81.00 440,630 36,162,790,000 0 0
03/07/2019 82.70 1.40 (1.72%) 81.30 82.70 81.00 440,630 36,162,790,000 0 0
02/07/2019 81.30 0.20 (0.24%) 80.80 81.40 80.80 168,710 13,687,880,000 0 0
01/07/2019 81.10 0.30 (0.37%) 80.60 81.20 80.30 188,730 15,265,140,000 0 0
28/06/2019 80.80 -0.10 (-0.12%) 80.30 81.00 80.30 130,010 10,501,280,000 0 0
27/06/2019 80.90 0.10 (0.12%) 80.80 81.90 80.60 251,800 20,433,510,000 0 0
26/06/2019 80.80 0.70 (0.87%) 80.00 80.80 79.50 481,930 38,746,020,000 0 0
25/06/2019 80.10 -0.20 (-0.24%) 80.10 80.40 79.90 261,160 20,952,450,000 0 0
24/06/2019 80.30 0.80 (1.00%) 79.30 80.50 78.50 566,940 45,385,080,000 0 0
19/06/2019 79.80 -0.70 (-0.86%) 80.20 80.50 79.50 180,940 14,479,230,000 78,580 6,287,971,600
18/06/2019 80.50 0.00 (0.00%) 80.00 80.60 79.50 378,680 30,360,630,000 0 0
17/06/2019 80.50 0.50 (0.62%) 80.00 80.50 79.00 259,530 20,775,040,000 0 0
14/06/2019 80.00 0.00 (0.00%) 79.60 80.90 79.60 431,440 34,687,440,000 37,000 2,974,430,000
13/06/2019 80.00 -0.30 (-0.37%) 80.00 80.10 79.40 218,690 17,475,610,000 109,000 8,727,500,000
12/06/2019 80.30 0.50 (0.62%) 79.90 80.90 79.00 578,310 46,517,610,000 0 0
11/06/2019 79.80 0.80 (1.01%) 79.00 79.90 78.30 394,630 31,276,090,000 0 0
11/06/2019 79.80 0.80 (1.01%) 79.00 79.90 78.30 394,630 31,276,090,000 0 0