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
10/06/2019 79.00 0.70 (0.89%) 78.60 79.50 78.60 370,010 29,228,500,000 0 0
07/06/2019 78.30 0.50 (0.64%) 77.60 78.50 77.60 305,770 23,894,420,000 0 0
06/06/2019 77.80 0.00 (0.00%) 77.10 77.80 77.10 163,610 12,668,020,000 35,200 2,725,184,000
05/06/2019 77.80 0.00 (0.00%) 77.80 78.00 77.70 318,460 24,810,610,000 0 0
04/06/2019 77.80 0.50 (0.64%) 77.00 77.90 76.90 325,360 25,222,910,000 40,000 3,100,800,000
03/06/2019 77.30 0.50 (0.65%) 75.00 77.50 75.00 384,090 29,499,570,000 0 0
31/05/2019 76.80 -0.70 (-0.90%) 76.30 77.50 76.30 320,170 24,642,050,000 0 0
30/05/2019 77.50 0.40 (0.51%) 77.60 77.90 77.00 289,570 22,429,400,000 0 0
29/05/2019 77.10 0.80 (1.04%) 76.10 77.10 76.00 183,860 14,068,140,000 0 0
28/05/2019 76.30 0.00 (0.00%) 76.30 77.00 75.30 278,150 21,092,660,000 80,000 6,066,400,000
27/05/2019 76.30 -0.90 (-1.16%) 77.20 77.50 76.30 195,810 15,047,600,000 0 0
24/05/2019 77.20 -1.40 (-1.78%) 78.00 78.40 76.00 452,390 34,947,220,000 0 0
23/05/2019 78.60 0.30 (0.38%) 78.00 78.70 77.90 238,050 18,614,000,000 0 0
22/05/2019 78.30 -0.90 (-1.13%) 79.00 79.70 78.10 341,030 26,892,340,000 0 0
21/05/2019 79.20 0.60 (0.76%) 78.70 79.80 78.70 439,050 34,792,290,000 60,000 4,754,400,000
21/05/2019 79.20 0.60 (0.76%) 78.70 79.80 78.70 439,050 34,792,290,000 60,000 4,754,400,000
20/05/2019 78.60 0.20 (0.25%) 78.00 78.90 77.90 393,580 30,862,730,000 35,000 2,747,500,000
17/05/2019 78.40 0.40 (0.51%) 77.90 79.00 77.90 455,930 35,772,000,000 0 0
16/05/2019 78.00 -1.00 (-1.26%) 79.00 79.50 77.80 523,210 41,112,420,000 45,000 3,535,650,000
15/05/2019 79.00 1.20 (1.54%) 78.00 79.20 78.00 571,120 44,965,840,000 0 0
14/05/2019 77.80 1.70 (2.23%) 74.80 78.00 74.80 826,240 63,634,570,000 0 0