BVH (
HSX
)
42.30
()
- Tập đoàn Bảo Việt
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 09/09/2009 |
-0.90 (2.37%)
|
32.12 | 32.20 | 31.36 | 31.36 | 37.30 | 442,679.00 | 14,006,623,000.00 |
| 08/09/2009 | +
0.80 (2.16%)
|
31.70 | 32.20 | 31.70 | 32.12 | 37.70 | 320,458.00 | 10,231,462,000.00 |
| 07/09/2009 |
-1.90 (4.87%)
|
31.44 | 32.46 | 31.44 | 31.44 | 37.10 | 1,059,877.00 | 33,354,622,000.00 |
| 04/09/2009 |
-0.10 (0.26%)
|
33.48 | 33.73 | 33.05 | 33.05 | 39.30 | 312,445.00 | 10,399,700,000.00 |
| 03/09/2009 |
-1.60 (3.93%)
|
34.49 | 34.49 | 32.88 | 33.14 | 39.70 | 889,594.00 | 29,895,263,000.00 |
| 02/09/2009 |
-0.20 (0.49%)
|
40.50 | 40.70 | 40.30 | 40.70 | 40.60 | 279,830.00 | 11,349,000,000.00 |
| 01/09/2009 |
-0.20 (0.49%)
|
34.32 | 34.49 | 34.15 | 34.49 | 40.60 | 330,191.00 | 11,348,993,000.00 |
| 31/08/2009 | +
0.30 (0.74%)
|
34.75 | 35.17 | 34.07 | 34.66 | 40.80 | 380,955.00 | 13,167,552,000.00 |
| 28/08/2009 | +
0.60 (1.50%)
|
34.32 | 34.58 | 34.07 | 34.41 | 40.50 | 418,194.00 | 14,360,339,000.00 |
| 27/08/2009 |
-1.30 (3.15%)
|
34.07 | 34.75 | 33.90 | 33.90 | 40.20 | 752,741.00 | 25,654,635,000.00 |
| 26/08/2009 |
-1.40 (3.28%)
|
36.27 | 36.44 | 34.75 | 35.00 | 42.10 | 406,890.00 | 14,500,144,000.00 |
| 25/08/2009 | +
2.00 (4.91%)
|
36.19 | 36.19 | 36.02 | 36.19 | 42.70 | 1,097,765.00 | 42,279,558,000.00 |
| 24/08/2009 | +
1.90 (4.90%)
|
33.48 | 34.49 | 33.14 | 34.49 | 40.30 | 263,004.00 | 8,973,960,000.00 |
| 21/08/2009 |
-0.70 (1.77%)
|
33.48 | 34.66 | 32.80 | 32.88 | 0.00 | 797,237.00 | 26,597,148,000.00 |
| 20/08/2009 |
-0.70 (1.74%)
|
34.07 | 34.07 | 33.48 | 33.48 | 39.70 | 128,241.00 | 4,316,412,000.00 |
| 19/08/2009 |
0.00 (0.00%)
|
34.07 | 34.24 | 33.05 | 34.07 | 39.50 | 660,100.00 | 22,103,252,000.00 |
| 18/08/2009 |
-0.30 (0.74%)
|
33.48 | 34.07 | 33.48 | 34.07 | 40.00 | 154,022.00 | 6,180,404,000.00 |
| 17/08/2009 |
-0.70 (1.70%)
|
34.49 | 34.75 | 34.32 | 34.32 | 40.60 | 180,359.00 | 6,207,536,000.00 |
| 14/08/2009 |
-0.60 (1.44%)
|
35.26 | 35.59 | 34.58 | 34.92 | 41.30 | 173,622.00 | 6,071,157,000.00 |
| 13/08/2009 | +
0.60 (1.46%)
|
36.36 | 36.36 | 34.32 | 35.42 | 41.70 | 704,762.00 | 24,920,160,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.