Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	+2.10 / +4.38%	49.00	50.90	48.15	50.00	49.78	45.78	1,136,900
10/24/2022	-0.15 / -0.31%	49.00	49.10	47.40	47.90	48.06	43.86	788,600
10/21/2022	-2.95 / -5.78%	50.90	50.90	47.95	48.05	49.26	44.00	961,700
10/20/2022	-0.20 / -0.39%	51.20	51.40	50.30	51.00	50.93	46.70	520,100
10/19/2022	+0.30 / +0.59%	51.20	51.30	50.50	51.20	50.99	46.88	558,800
10/18/2022	+0.20 / +0.39%	51.50	51.60	50.70	50.90	51.07	46.61	582,500
10/17/2022	0.00 / 0.00%	50.20	50.70	49.40	50.70	49.95	46.42	554,300
10/14/2022	+1.45 / +2.94%	50.10	50.80	49.50	50.70	50.35	46.42	1,097,800
10/13/2022	+0.70 / +1.44%	48.50	49.50	48.30	49.25	48.92	45.09	707,400
10/12/2022	+1.55 / +3.30%	47.15	49.50	47.15	48.55	48.54	44.45	692,400
10/11/2022	-3.00 / -6.00%	50.00	50.00	47.00	47.00	48.42	43.03	1,189,900
10/10/2022	+1.80 / +3.73%	47.50	50.60	47.50	50.00	49.30	45.78	1,099,700
10/7/2022	-0.70 / -1.43%	48.60	48.70	46.60	48.20	47.64	44.13	1,482,200
10/6/2022	-1.70 / -3.36%	50.60	50.90	48.50	48.90	49.66	44.77	1,088,000
10/5/2022	+2.40 / +4.98%	49.70	51.20	49.20	50.60	49.96	46.33	978,300
10/4/2022	-1.60 / -3.21%	51.10	51.30	48.20	48.20	49.57	44.13	1,683,600
10/3/2022	-3.70 / -6.92%	53.50	54.00	49.80	49.80	51.75	45.60	1,381,100
9/30/2022	0.00 / 0.00%	53.50	54.40	51.60	53.50	53.04	48.99	1,718,500
9/29/2022	-2.50 / -4.46%	56.50	56.90	53.50	53.50	55.36	48.99	1,546,800
9/28/2022	-1.40 / -2.44%	57.00	57.50	54.60	56.00	56.06	51.28	2,186,100
9/27/2022	-0.50 / -0.86%	58.40	58.60	57.30	57.40	57.91	52.56	1,002,300
9/26/2022	-0.50 / -0.86%	58.20	59.50	56.60	57.90	57.87	53.02	2,254,800
9/23/2022	+3.20 / +5.80%	56.10	59.00	56.00	58.40	58.12	53.47	4,405,600
9/22/2022	+0.10 / +0.18%	55.00	55.60	54.40	55.20	54.99	50.54	629,500
9/21/2022	+0.70 / +1.29%	53.50	55.10	53.10	55.10	54.08	50.45	743,600
9/20/2022	+1.30 / +2.45%	53.30	54.50	52.80	54.40	53.58	49.81	1,110,000
9/19/2022	-2.90 / -5.18%	56.00	56.10	53.10	53.10	54.49	48.62	1,977,900
9/16/2022	-0.60 / -1.06%	56.60	56.80	55.90	56.00	56.22	51.28	952,700
9/15/2022	+0.20 / +0.35%	56.50	57.00	56.50	56.60	56.66	51.82	550,100
9/14/2022	-0.10 / -0.18%	55.80	56.80	55.80	56.40	56.18	51.64	882,500

<<Previous 30 days Next 30 days>>

BVH News

22/08	BVH: Approving the transaction with BVB
14/08	BVH: Notification affiliated person trade
13/08	BVH: Agreement with BVINVEST
01/08	BVH: CBTT giao dịch với người có liên quan và thông tin người nội bộ
02/07	BVH: Resolution on the AGM 2024