BVS (
HNX
)
8.60
()
- Công ty Cổ phần Chứng khoán Bảo Việt
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 31/03/2017 |
-0.30 (1.82%)
|
16,500.00 | 16,600.00 | 16,200.00 | 16,200.00 | 0.00 | 56,390.00 | 926,502.00 |
| 30/03/2017 |
-
|
16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 0.00 | 144,100.00 | 2,352,160.00 |
| 29/03/2017 | +
0.20 (1.24%)
|
15,900.00 | 16,300.00 | 15,800.00 | 16,300.00 | 0.00 | 49,800.00 | 801,830.00 |
| 28/03/2017 |
-0.20 (1.23%)
|
16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 0.00 | 109,510.00 | 1,762,731.00 |
| 27/03/2017 |
-0.10 (0.61%)
|
16,200.00 | 16,300.00 | 16,100.00 | 16,300.00 | 0.00 | 141,100.00 | 2,293,120.00 |
| 24/03/2017 | +
0.40 (2.50%)
|
16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 0.00 | 73,820.00 | 1,199,072.00 |
| 23/03/2017 |
-0.30 (1.84%)
|
16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 0.00 | 50,000.00 | 803,900.00 |
| 22/03/2017 |
-0.10 (0.61%)
|
16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 0.00 | 112,300.00 | 1,817,550.00 |
| 21/03/2017 |
-0.20 (1.20%)
|
16,600.00 | 16,600.00 | 16,300.00 | 16,400.00 | 0.00 | 181,331.00 | 2,964,321.50 |
| 20/03/2017 |
-0.30 (1.78%)
|
16,600.00 | 16,900.00 | 16,300.00 | 16,600.00 | 0.00 | 208,300.00 | 3,422,820.00 |
| 17/03/2017 | +
0.40 (2.42%)
|
16,500.00 | 17,000.00 | 16,200.00 | 16,900.00 | 0.00 | 184,400.00 | 3,053,660.00 |
| 16/03/2017 |
-0.30 (1.79%)
|
16,800.00 | 16,800.00 | 16,300.00 | 16,500.00 | 0.00 | 274,120.00 | 4,492,286.00 |
| 15/03/2017 |
-
|
16,500.00 | 16,800.00 | 16,400.00 | 16,800.00 | 0.00 | 18,300.00 | 306,710.00 |
| 14/03/2017 | +
0.10 (0.60%)
|
16,600.00 | 16,700.00 | 16,200.00 | 16,700.00 | 0.00 | 60,640.00 | 1,005,458.00 |
| 13/03/2017 |
-0.10 (0.60%)
|
16,600.00 | 16,700.00 | 16,300.00 | 16,600.00 | 0.00 | 22,350.00 | 370,495.00 |
| 10/03/2017 |
0.00 (0.00%)
|
16,600.00 | 16,700.00 | 16,500.00 | 16,700.00 | 0.00 | 50,400.00 | 835,310.00 |
| 09/03/2017 |
0.00 (0.00%)
|
16,500.00 | 17,000.00 | 16,400.00 | 16,700.00 | 0.00 | 71,600.00 | 1,194,930.00 |
| 08/03/2017 |
-0.40 (2.34%)
|
16,700.00 | 17,100.00 | 16,600.00 | 16,700.00 | 0.00 | 75,850.00 | 1,264,595.00 |
| 07/03/2017 |
-0.10 (0.58%)
|
17,200.00 | 17,200.00 | 16,500.00 | 17,100.00 | 0.00 | 138,900.00 | 2,331,180.00 |
| 06/03/2017 |
0.00 (0.00%)
|
17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 0.00 | 18,300.00 | 311,920.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.