Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2020	-0.60 / -1.08%	55.90	56.50	55.00	55.20	55.58	49.83	844,330
11/24/2020	-1.00 / -1.76%	57.00	58.00	54.00	55.80	56.43	50.38	1,569,950
11/23/2020	0.00 / 0.00%	56.70	56.90	56.00	56.80	56.40	51.28	859,800
11/20/2020	-0.10 / -0.18%	57.20	57.30	56.60	56.80	56.87	51.28	460,010
11/19/2020	+1.60 / +2.89%	55.10	57.50	55.00	56.90	56.48	51.37	1,615,620
11/18/2020	+0.60 / +1.10%	54.70	55.70	54.40	55.30	55.19	49.92	1,049,940
11/17/2020	+0.70 / +1.30%	54.30	54.90	53.70	54.70	54.10	49.38	590,000
11/16/2020	-1.20 / -2.17%	55.50	55.50	53.90	54.00	54.49	48.75	1,160,320
11/13/2020	+1.20 / +2.22%	54.00	55.60	54.00	55.20	54.92	49.83	1,229,580
11/12/2020	+0.70 / +1.31%	53.50	54.00	53.10	54.00	53.57	48.75	621,470
11/11/2020	-0.20 / -0.37%	53.50	54.10	52.80	53.30	53.56	48.12	725,960
11/10/2020	+0.60 / +1.13%	53.90	53.90	53.10	53.50	53.41	48.30	992,420
11/9/2020	+0.90 / +1.73%	52.40	53.20	52.00	52.90	52.65	47.76	947,000
11/6/2020	-0.20 / -0.38%	52.20	52.40	51.50	52.00	51.96	46.94	423,060
11/5/2020	-0.40 / -0.76%	52.60	53.30	52.20	52.20	52.67	47.13	477,620
11/4/2020	+0.60 / +1.15%	52.00	53.00	51.40	52.60	52.44	47.49	691,310
11/3/2020	+1.00 / +1.96%	51.50	52.20	51.20	52.00	51.79	46.94	759,870
11/2/2020	+0.50 / +0.99%	50.50	51.20	49.10	51.00	50.82	46.04	404,520
10/30/2020	+0.30 / +0.60%	50.80	50.80	49.45	50.50	50.02	45.59	737,940
10/29/2020	+0.70 / +1.41%	49.00	50.80	48.70	50.20	49.58	45.32	1,239,150
10/28/2020	-3.50 / -6.60%	52.50	53.00	49.50	49.50	51.32	44.69	1,554,490
10/27/2020	-0.90 / -1.67%	53.50	54.20	52.60	53.00	53.44	47.85	1,683,090
10/26/2020	-1.60 / -2.88%	55.80	56.50	53.90	53.90	55.48	48.66	1,570,570
10/23/2020	+1.20 / +2.21%	54.70	55.90	54.30	55.50	55.37	50.10	1,586,760
10/22/2020	+2.30 / +4.42%	51.40	54.40	51.00	54.30	52.54	49.02	1,581,840
10/21/2020	-2.00 / -3.70%	54.00	54.00	52.00	52.00	53.07	46.94	1,321,570
10/20/2020	-1.50 / -2.70%	54.70	55.30	52.90	54.00	54.27	48.75	980,240
10/19/2020	+1.60 / +2.97%	55.10	56.00	55.10	55.50	55.49	49.38	1,599,020
10/16/2020	-0.10 / -0.19%	53.90	53.90	52.60	53.90	53.19	47.96	2,855,760
10/15/2020	-0.40 / -0.74%	54.00	54.80	53.20	54.00	53.95	48.05	1,663,940

<<Previous 30 days Next 30 days>>

BVH News

26/09	BVH: Agreement with related party
13/09	BVH: Report affiliated person trade
12/09	BVH: Approving the transaction with Standard Chartered Viet Nam
22/08	BVH: Approving the transaction with BVB
14/08	BVH: Notification affiliated person trade