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) |
| 03/02/2017 |
-0.10 (0.62%)
|
16,200.00 | 16,200.00 | 15,500.00 | 16,100.00 | 0.00 | 34,700.00 | 557,070.00 |
| 02/02/2017 |
0.00 (0.00%)
|
16,200.00 | 16,200.00 | 16,100.00 | 16,200.00 | 0.00 | 14,300.00 | 231,030.00 |
| 25/01/2017 | +
0.10 (0.62%)
|
15.80 | 16.20 | 15.80 | 16.20 | 16.08 | 18,410.00 | 296,377.00 |
| 24/01/2017 |
0.00 (0.00%)
|
15,700.00 | 16,100.00 | 15,400.00 | 16,100.00 | 0.00 | 3,700.00 | 57,780.00 |
| 23/01/2017 | +
0.10 (0.62%)
|
16,500.00 | 16,500.00 | 15,900.00 | 16,100.00 | 0.00 | 18,200.00 | 293,340.00 |
| 20/01/2017 |
-0.20 (1.23%)
|
15,800.00 | 16,100.00 | 15,500.00 | 16,000.00 | 0.00 | 4,200.00 | 65,750.00 |
| 19/01/2017 |
-0.10 (0.61%)
|
16,500.00 | 16,500.00 | 16,000.00 | 16,300.00 | 0.00 | 17,800.00 | 288,360.00 |
| 18/01/2017 | +
0.30 (1.88%)
|
16,500.00 | 16,500.00 | 16,000.00 | 16,300.00 | 0.00 | 17,800.00 | 288,360.00 |
| 17/01/2017 |
-0.30 (1.84%)
|
16,300.00 | 16,400.00 | 16,000.00 | 16,000.00 | 0.00 | 35,400.00 | 573,110.00 |
| 16/01/2017 |
0.00 (0.00%)
|
16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 0.00 | 35,300.00 | 574,730.00 |
| 13/01/2017 |
0.00 (0.00%)
|
16,000.00 | 16,300.00 | 15,600.00 | 16,300.00 | 0.00 | 50,440.00 | 803,840.00 |
| 12/01/2017 |
0.00 (0.00%)
|
16,300.00 | 16,300.00 | 15,900.00 | 16,300.00 | 0.00 | 20,500.00 | 333,060.00 |
| 11/01/2017 |
0.00 (0.00%)
|
16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 0.00 | 10,500.00 | 170,850.00 |
| 10/01/2017 | +
0.10 (0.62%)
|
16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 0.00 | 11,800.00 | 192,130.00 |
| 09/01/2017 |
-0.10 (0.61%)
|
15,900.00 | 16,300.00 | 15,900.00 | 16,200.00 | 0.00 | 112,580.00 | 1,668,840.00 |
| 06/01/2017 |
0.00 (0.00%)
|
16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 0.00 | 14,720.00 | 239,440.00 |
| 05/01/2017 | +
0.10 (0.62%)
|
16,400.00 | 16,400.00 | 15,800.00 | 16,300.00 | 0.00 | 17,880.00 | 286,440.00 |
| 04/01/2017 |
-0.10 (0.61%)
|
16,000.00 | 16,300.00 | 15,500.00 | 16,200.00 | 0.00 | 44,814.00 | 715,654.00 |
| 03/01/2017 |
-0.10 (0.61%)
|
15,800.00 | 16,400.00 | 15,700.00 | 16,300.00 | 0.00 | 47,860.00 | 771,964.00 |
| 30/12/2016 |
-0.10 (0.61%)
|
16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 0.00 | 6,000.00 | 98,250.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.