BVH (
HSX
)
42.30
()
- Tập đoàn Bảo Việt
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 10/05/2019 | +
0.50 (0.69%)
|
73.00 | 74.00 | 72.30 | 73.30 | 73.21 | 600,320.00 | 9,531,508.44 |
| 09/05/2019 |
-2.20 (2.93%)
|
74.00 | 74.50 | 72.00 | 72.80 | 73.32 | 1,060,210.00 | 77,648.05 |
| 08/05/2019 |
-
|
77.00 | 77.50 | 74.70 | 75.00 | 76.67 | 518,130.00 | 39,705.10 |
| 07/05/2019 |
-
|
73.00 | 77.00 | 72.90 | 77.00 | 75.93 | 855,180.00 | 64,836.46 |
| 06/05/2019 |
-3.80 (4.95%)
|
71.40 | 76.00 | 71.40 | 72.90 | 72.80 | 1,977,550.00 | 142,794.51 |
| 03/05/2019 |
-5.70 (6.92%)
|
76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 86,250.00 | 6,615.38 |
| 02/05/2019 |
-
|
82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 164,290.00 | 13,537.50 |
| 26/04/2019 |
-
|
89.40 | 89.40 | 87.40 | 88.60 | 88.19 | 90,340.00 | 7,969.83 |
| 25/04/2019 |
-
|
90.60 | 92.00 | 89.40 | 89.40 | 90.31 | 102,270.00 | 9,237.71 |
| 24/04/2019 |
-
|
91.00 | 92.00 | 90.90 | 90.90 | 91.29 | 16,560.00 | 1,513.18 |
| 23/04/2019 |
-
|
89.00 | 90.90 | 90.00 | 91.80 | 90.45 | 30,600.00 | 2,775.74 |
| 22/04/2019 |
-
|
91.50 | 91.50 | 90.00 | 90.30 | 90.36 | 22,920.00 | 2,069.56 |
| 19/04/2019 | +
0.50 (0.55%)
|
91.00 | 92.10 | 91.00 | 91.50 | 91.83 | 14,560.00 | 1,336.31 |
| 18/04/2019 |
-0.20 (0.22%)
|
92.00 | 92.00 | 90.80 | 91.00 | 91.63 | 45,450.00 | 4,158.83 |
| 17/04/2019 |
-0.10 (0.11%)
|
90.50 | 92.90 | 90.40 | 91.20 | 91.47 | 95,820.00 | 8,755.96 |
| 16/04/2019 |
-1.00 (1.08%)
|
92.30 | 92.30 | 90.00 | 91.30 | 91.22 | 40,520.00 | 3,699.01 |
| 12/04/2019 |
-1.60 (1.70%)
|
93.90 | 94.00 | 92.30 | 92.30 | 93.12 | 115,230.00 | 10,735.34 |
| 11/04/2019 |
-0.60 (0.63%)
|
94.50 | 94.50 | 93.60 | 93.90 | 93.85 | 46,900.00 | 4,402.51 |
| 10/04/2019 |
-0.50 (0.53%)
|
94.50 | 94.90 | 93.00 | 94.50 | 94.32 | 36,060.00 | 3,403.23 |
| 09/04/2019 | +
0.90 (0.96%)
|
95.00 | 95.00 | 94.10 | 95.00 | 94.73 | 141,630.00 | 13,427.33 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.