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) |
| 03/03/2017 | +
0.30 (1.78%)
|
16,900.00 | 17,200.00 | 16,800.00 | 17,200.00 | 0.00 | 32,580.00 | 552,570.00 |
| 02/03/2017 |
-0.30 (1.74%)
|
17,200.00 | 17,400.00 | 16,800.00 | 16,900.00 | 0.00 | 19,170.00 | 324,045.00 |
| 01/03/2017 |
0.00 (0.00%)
|
17,000.00 | 17,200.00 | 16,600.00 | 17,200.00 | 0.00 | 28,300.00 | 481,280.00 |
| 28/02/2017 |
-
|
17,300.00 | 17,500.00 | 17,000.00 | 17,200.00 | 0.00 | 18,301.00 | 315,328.80 |
| 27/02/2017 |
-0.30 (1.71%)
|
17,200.00 | 17,800.00 | 16,600.00 | 17,200.00 | 0.00 | 113,080.00 | 1,944,984.00 |
| 24/02/2017 | +
0.60 (3.55%)
|
16,700.00 | 17,500.00 | 16,300.00 | 17,500.00 | 0.00 | 99,900.00 | 1,684,520.00 |
| 23/02/2017 | +
0.50 (3.05%)
|
16,400.00 | 18,000.00 | 16,400.00 | 16,900.00 | 0.00 | 34,130.00 | 570,221.00 |
| 22/02/2017 |
-
|
16,100.00 | 16,400.00 | 15,700.00 | 16,400.00 | 0.00 | 230,190.00 | 3,718,069.00 |
| 21/02/2017 |
-0.10 (0.62%)
|
16,200.00 | 16,300.00 | 15,900.00 | 16,100.00 | 0.00 | 37,696.00 | 606,770.20 |
| 20/02/2017 |
-
|
16,100.00 | 16,200.00 | 15,800.00 | 16,200.00 | 0.00 | 33,010.00 | 530,128.00 |
| 17/02/2017 | +
0.20 (1.26%)
|
15,900.00 | 16,100.00 | 15,700.00 | 16,100.00 | 0.00 | 38,280.00 | 612,268.00 |
| 16/02/2017 |
0.00 (0.00%)
|
15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 0.00 | 21,250.00 | 336,222.00 |
| 15/02/2017 |
0.00 (0.00%)
|
15,500.00 | 16,000.00 | 15,500.00 | 15,900.00 | 0.00 | 44,020.00 | 696,208.00 |
| 14/02/2017 |
-0.10 (0.62%)
|
16,000.00 | 16,100.00 | 15,900.00 | 15,900.00 | 0.00 | 16,243.00 | 259,844.70 |
| 13/02/2017 | +
0.20 (1.27%)
|
15,700.00 | 16,200.00 | 15,700.00 | 16,000.00 | 0.00 | 32,260.00 | 517,060.00 |
| 10/02/2017 |
-0.10 (0.63%)
|
15,900.00 | 17,400.00 | 15,800.00 | 15,800.00 | 0.00 | 33,800.00 | 542,830.00 |
| 09/02/2017 |
-0.10 (0.62%)
|
16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 0.00 | 26,500.00 | 423,480.00 |
| 08/02/2017 |
-0.10 (0.62%)
|
16,000.00 | 16,100.00 | 15,700.00 | 16,000.00 | 0.00 | 14,920.00 | 236,940.00 |
| 07/02/2017 |
0.00 (0.00%)
|
16,100.00 | 16,200.00 | 15,700.00 | 16,100.00 | 0.00 | 66,300.00 | 1,064,820.00 |
| 06/02/2017 |
-
|
16,100.00 | 16,100.00 | 15,700.00 | 16,100.00 | 0.00 | 32,200.00 | 508,820.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.