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) |
| 08/09/2016 | +
0.20 (1.27%)
|
15,800.00 | 15,900.00 | 15,300.00 | 15,900.00 | 0.00 | 282,700.00 | 4,420,020.00 |
| 07/09/2016 | +
0.60 (3.97%)
|
15,200.00 | 15,800.00 | 15,100.00 | 15,700.00 | 0.00 | 272,700.00 | 4,227,600.00 |
| 06/09/2016 |
-0.10 (0.66%)
|
15,100.00 | 15,400.00 | 14,900.00 | 15,100.00 | 0.00 | 261,200.00 | 3,951,220.00 |
| 05/09/2016 |
-0.10 (0.65%)
|
15,300.00 | 15,500.00 | 15,100.00 | 15,200.00 | 0.00 | 149,200.00 | 2,297,830.00 |
| 01/09/2016 |
-0.30 (1.92%)
|
15,300.00 | 15,500.00 | 15,300.00 | 15,300.00 | 0.00 | 138,600.00 | 2,143,680.00 |
| 31/08/2016 |
0.00 (0.00%)
|
15,600.00 | 15,700.00 | 15,500.00 | 15,600.00 | 0.00 | 247,500.00 | 3,859,000.00 |
| 30/08/2016 | +
0.10 (0.65%)
|
15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 0.00 | 194,810.00 | 3,028,091.60 |
| 29/08/2016 | +
0.20 (1.31%)
|
15,500.00 | 15,700.00 | 15,100.00 | 15,500.00 | 0.00 | 459,200.00 | 7,117,050.00 |
| 26/08/2016 | +
0.30 (2.00%)
|
15,000.00 | 15,400.00 | 14,800.00 | 15,300.00 | 0.00 | 367,900.00 | 5,608,530.00 |
| 25/08/2016 |
0.00 (0.00%)
|
14,900.00 | 15,100.00 | 14,900.00 | 15,000.00 | 0.00 | 132,522.00 | 1,986,565.60 |
| 24/08/2016 |
-0.10 (0.66%)
|
15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 0.00 | 307,540.00 | 4,599,802.00 |
| 23/08/2016 |
-0.20 (1.31%)
|
15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 0.00 | 367,420.00 | 5,527,058.00 |
| 22/08/2016 |
-0.20 (1.29%)
|
15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 0.00 | 143,800.00 | 2,196,650.00 |
| 19/08/2016 | +
0.10 (0.65%)
|
15,400.00 | 15,800.00 | 15,100.00 | 15,500.00 | 0.00 | 683,906.00 | 10,585,192.40 |
| 18/08/2016 | +
0.70 (4.76%)
|
14,700.00 | 15,700.00 | 14,700.00 | 15,400.00 | 0.00 | 873,216.00 | 13,116,713.20 |
| 17/08/2016 |
0.00 (0.00%)
|
14,400.00 | 14,900.00 | 14,200.00 | 14,700.00 | 0.00 | 157,108.00 | 2,293,546.80 |
| 16/08/2016 | +
0.80 (5.76%)
|
13,900.00 | 14,700.00 | 13,900.00 | 14,700.00 | 0.00 | 807,972.00 | 11,659,358.60 |
| 15/08/2016 | +
0.10 (0.72%)
|
13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 0.00 | 143,760.00 | 1,979,760.00 |
| 12/08/2016 |
-0.10 (0.72%)
|
13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 0.00 | 256,300.00 | 3,556,450.00 |
| 11/08/2016 | +
0.10 (0.72%)
|
13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 0.00 | 104,600.00 | 1,441,410.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.