Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2009	+0.60 / +1.50%	40.50	40.80	40.20	40.60	40.60	26.83	354,410
8/27/2009	-1.30 / -3.15%	40.20	41.00	40.00	40.00	40.00	26.43	637,930
8/26/2009	-1.40 / -3.28%	42.80	43.00	41.00	41.30	41.30	27.29	344,830
8/25/2009	+2.00 / +4.91%	42.70	42.70	42.50	42.70	42.70	28.21	930,330
8/24/2009	+1.90 / +4.90%	39.50	40.70	39.10	40.70	40.70	26.89	222,890
8/21/2009	-0.70 / -1.77%	39.50	40.90	38.70	38.80	38.80	25.64	675,640
8/20/2009	-0.70 / -1.74%	40.20	40.20	39.50	39.50	39.50	26.10	108,680
8/19/2009	0.00 / 0.00%	40.20	40.40	39.00	40.20	40.20	26.56	559,420
8/18/2009	-0.30 / -0.74%	39.50	40.20	39.50	40.20	40.20	26.56	130,530
8/17/2009	-0.70 / -1.70%	40.70	41.00	40.50	40.50	40.50	26.76	152,850
8/14/2009	-0.60 / -1.44%	41.60	42.00	40.80	41.20	41.20	27.22	147,140
8/13/2009	+0.60 / +1.46%	42.90	42.90	40.50	41.80	41.80	27.62	597,270
8/12/2009	+0.10 / +0.24%	41.60	41.60	40.40	41.20	41.20	27.22	380,250
8/11/2009	-0.50 / -1.20%	41.50	41.60	40.00	41.10	41.10	27.16	409,350
8/10/2009	+0.60 / +1.46%	41.50	42.00	41.00	41.60	41.60	27.49	113,330
8/7/2009	-1.00 / -2.38%	42.00	42.00	40.00	41.00	41.00	27.09	347,350
8/6/2009	-1.80 / -4.11%	43.00	44.00	42.00	42.00	42.00	27.75	446,560
8/5/2009	+0.80 / +1.86%	42.20	43.80	42.00	43.80	43.80	28.94	305,330
8/4/2009	+1.60 / +3.86%	42.90	43.00	42.10	43.00	43.00	28.41	323,950
8/3/2009	0.00 / 0.00%	42.00	42.50	41.00	41.40	41.40	27.35	182,570
7/31/2009	+1.90 / +4.81%	41.30	41.40	40.70	41.40	41.40	27.35	417,340
7/30/2009	-0.50 / -1.25%	38.90	40.00	38.70	39.50	39.50	26.10	235,080
7/29/2009	-0.50 / -1.23%	40.50	40.80	40.00	40.00	40.00	26.43	254,170
7/28/2009	-1.80 / -4.26%	40.50	41.90	40.30	40.50	40.50	26.76	359,000
7/27/2009	+1.80 / +4.44%	42.00	42.50	38.50	42.30	42.30	27.95	555,230
7/24/2009	+1.90 / +4.92%	40.50	40.50	40.50	40.50	40.50	26.76	417,250
7/23/2009	+1.80 / +4.89%	35.80	38.60	35.70	38.60	38.60	25.50	313,860
7/22/2009	-0.20 / -0.54%	37.00	37.50	36.70	36.80	36.80	24.32	241,660
7/21/2009	-0.80 / -2.12%	37.00	37.80	36.60	37.00	37.00	24.45	359,190
7/20/2009	-1.90 / -4.79%	38.00	38.00	37.80	37.80	37.80	24.98	222,380

<<Previous 18 days Next 30 days>>

BVH News

17/01	BVH: BOD resolution dated January 14, 2025
13/01	BVH: Approving the transaction with related parties in 2025
10/01	BVH: BOD resolution dated January 08, 2025
03/01	BVH: BOD resolution dated December 30, 2024
03/01	BVH: Agreement with Bao Viet Insurance