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
13/05/2019 76.10 2.80 (3.81%) 73.30 76.80 73.30 724,890 54,811,690,000 400,000 30,061,000,000
10/05/2019 73.30 0.50 (0.68%) 73.00 74.00 72.30 470,440 34,444,440,000 129,880 9,496,264,000
09/05/2019 72.80 -2.20 (-2.93%) 73.50 74.50 72.00 1,060,210 77,648,050,000 0 0
08/05/2019 75.00 -2.00 (-2.59%) 77.00 77.50 74.70 518,130 39,705,100,000 0 0
07/05/2019 77.00 4.10 (5.62%) 73.00 77.00 72.90 855,180 64,836,460,000 0 0
06/05/2019 72.90 -3.80 (-4.95%) 71.40 76.00 71.40 1,977,550 142,794,510,000 0 0
03/05/2019 76.70 -5.70 (-6.91%) 76.70 76.70 76.70 86,250 6,615,380,000 0 0
02/05/2019 82.40 -6.20 (-6.99%) 82.40 82.40 82.40 164,290 13,537,500,000 0 0
26/04/2019 88.60 -0.80 (-0.89%) 89.40 89.40 87.40 90,340 7,969,830,000 0 0
25/04/2019 89.40 -1.50 (-1.65%) 90.60 92.00 89.40 102,270 9,238 0 0
24/04/2019 90.90 -0.90 (-0.98%) 91.00 92.00 90.90 16,560 1,513,190,000 0 0
23/04/2019 91.80 1.50 (1.66%) 89.00 91.80 89.00 30,600 2,775,750,000 0 0
22/04/2019 90.30 -1.20 (-1.31%) 91.50 91.50 90.00 22,920 2,069,560,000 0 0
19/04/2019 91.50 0.50 (0.54%) 91.00 92.10 91.00 14,560 1,336,310,000 0 0
18/04/2019 91.00 -0.20 (-0.21%) 92.00 92.00 90.80 45,450 4,158,830,000 0 0
17/04/2019 91.20 -0.10 (-0.10%) 90.50 92.90 90.40 95,820 8,755,960,000 0 0
16/04/2019 91.30 -1.00 (-1.08%) 92.30 92.30 90.00 40,520 3,699,010,000 0 0
12/04/2019 92.30 -1.60 (-1.70%) 94.00 94.00 92.30 115,230 10,735,340,000 0 0
11/04/2019 93.90 -0.60 (-0.63%) 93.90 94.50 93.60 46,900 4,402,510,000 0 0
10/04/2019 94.50 -0.50 (-0.52%) 94.50 94.90 93.00 36,060 3,403,230,000 0 0