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) |
| 06/10/2016 | +
0.10 (0.56%)
|
17,700.00 | 17,900.00 | 17,400.00 | 17,800.00 | 0.00 | 175,131.00 | 3,080,740.70 |
| 05/10/2016 |
0.00 (0.00%)
|
17,400.00 | 17,700.00 | 17,200.00 | 17,700.00 | 0.00 | 167,230.00 | 2,943,360.00 |
| 04/10/2016 |
-0.50 (2.75%)
|
18,000.00 | 18,000.00 | 17,300.00 | 17,700.00 | 0.00 | 257,993.00 | 4,565,058.80 |
| 03/10/2016 | +
0.10 (0.55%)
|
17,900.00 | 18,200.00 | 17,700.00 | 18,200.00 | 0.00 | 256,150.00 | 4,586,967.50 |
| 30/09/2016 |
-0.10 (0.55%)
|
18,000.00 | 18,300.00 | 17,700.00 | 18,100.00 | 0.00 | 298,747.00 | 5,357,208.40 |
| 29/09/2016 | +
0.80 (4.60%)
|
17,400.00 | 18,400.00 | 17,400.00 | 18,200.00 | 0.00 | 515,899.00 | 9,327,339.30 |
| 28/09/2016 | +
0.80 (4.82%)
|
16,700.00 | 17,600.00 | 16,600.00 | 17,400.00 | 0.00 | 420,010.00 | 7,146,326.00 |
| 27/09/2016 |
0.00 (0.00%)
|
16,600.00 | 16,700.00 | 16,500.00 | 16,600.00 | 0.00 | 142,836.00 | 2,371,707.60 |
| 26/09/2016 |
-0.10 (0.60%)
|
16,900.00 | 16,900.00 | 16,400.00 | 16,600.00 | 0.00 | 203,392.00 | 3,380,992.00 |
| 23/09/2016 | +
0.10 (0.60%)
|
16,800.00 | 16,800.00 | 16,300.00 | 16,700.00 | 0.00 | 134,440.00 | 2,236,700.00 |
| 22/09/2016 |
-0.10 (0.60%)
|
16,500.00 | 17,200.00 | 16,500.00 | 16,600.00 | 0.00 | 147,050.00 | 2,495,020.00 |
| 21/09/2016 | +
0.10 (0.60%)
|
16,500.00 | 16,900.00 | 16,400.00 | 16,700.00 | 0.00 | 369,120.00 | 6,128,080.00 |
| 20/09/2016 | +
0.40 (2.47%)
|
16,300.00 | 16,700.00 | 16,200.00 | 16,600.00 | 0.00 | 229,707.00 | 3,776,623.40 |
| 19/09/2016 |
-0.50 (2.99%)
|
16,600.00 | 16,600.00 | 16,200.00 | 16,200.00 | 0.00 | 259,800.00 | 4,295,310.00 |
| 16/09/2016 | +
0.60 (3.73%)
|
16,200.00 | 16,700.00 | 16,100.00 | 16,700.00 | 0.00 | 329,100.00 | 5,411,110.00 |
| 15/09/2016 |
-0.40 (2.42%)
|
16,300.00 | 16,500.00 | 16,100.00 | 16,100.00 | 0.00 | 138,519.00 | 2,262,959.10 |
| 14/09/2016 |
-0.10 (0.60%)
|
16,400.00 | 16,600.00 | 16,000.00 | 16,500.00 | 0.00 | 209,282.00 | 3,417,962.80 |
| 13/09/2016 |
0.00 (0.00%)
|
16,200.00 | 16,800.00 | 16,200.00 | 16,600.00 | 0.00 | 190,414.00 | 3,163,372.40 |
| 12/09/2016 | +
0.20 (1.22%)
|
16,300.00 | 16,700.00 | 16,000.00 | 16,600.00 | 0.00 | 321,327.00 | 5,282,268.20 |
| 09/09/2016 | +
0.50 (3.14%)
|
15,500.00 | 16,500.00 | 15,500.00 | 16,400.00 | 0.00 | 514,230.00 | 8,342,196.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.