Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2014	-1.20 / -2.93%	40.60	40.60	39.80	39.80	39.80	31.72	748,270
9/23/2014	+0.80 / +1.99%	40.10	41.20	40.10	41.00	41.00	32.68	53,310
9/22/2014	+0.20 / +0.50%	42.00	42.00	40.20	40.20	40.20	32.04	177,400
9/19/2014	-2.70 / -6.32%	42.60	42.70	40.00	40.00	40.00	31.88	3,008,040
9/18/2014	-1.20 / -2.73%	43.90	43.90	42.50	42.70	42.70	34.03	139,140
9/17/2014	+1.20 / +2.81%	44.20	44.20	43.30	43.90	43.90	34.99	139,920
9/16/2014	-2.40 / -5.32%	44.50	45.00	42.10	42.70	42.70	34.03	365,600
9/15/2014	-1.30 / -2.80%	46.10	46.10	45.00	45.10	45.10	35.95	73,490
9/12/2014	+0.40 / +0.87%	46.30	46.40	46.00	46.40	46.40	36.98	88,670
9/11/2014	-0.40 / -0.86%	46.40	46.40	46.00	46.00	46.00	36.66	87,370
9/10/2014	+0.90 / +1.98%	45.20	46.40	44.60	46.40	46.40	36.98	140,180
9/9/2014	-0.90 / -1.94%	46.40	46.40	45.50	45.50	45.50	36.27	138,150
9/8/2014	+0.50 / +1.09%	46.20	46.40	46.00	46.40	46.40	36.98	127,630
9/5/2014	+0.10 / +0.22%	46.30	46.30	45.90	45.90	45.90	36.58	138,550
9/4/2014	-0.50 / -1.08%	45.40	46.30	45.40	45.80	45.80	36.50	141,830
9/3/2014	+2.00 / +4.51%	44.50	46.50	44.50	46.30	46.30	36.90	247,700
8/29/2014	0.00 / 0.00%	44.20	44.30	43.80	44.30	44.30	35.31	227,230
8/28/2014	0.00 / 0.00%	44.30	44.30	43.20	44.30	44.30	35.31	125,840
8/27/2014	-0.10 / -0.23%	44.60	44.80	43.50	44.30	44.30	35.31	96,920
8/26/2014	+1.60 / +3.74%	42.80	44.50	42.80	44.40	44.40	35.39	371,230
8/25/2014	+0.10 / +0.23%	42.80	43.30	42.80	42.80	42.80	34.11	132,270
8/22/2014	-0.10 / -0.23%	42.80	43.10	42.70	42.70	42.70	34.03	78,920
8/21/2014	+0.10 / +0.23%	42.50	43.00	42.50	42.80	42.80	34.11	93,920
8/20/2014	+0.20 / +0.47%	42.70	43.00	42.50	42.70	42.70	34.03	70,230
8/19/2014	0.00 / 0.00%	42.50	42.70	42.50	42.50	42.50	33.87	103,200
8/18/2014	+0.60 / +1.43%	41.90	42.70	41.90	42.50	42.50	33.87	114,090
8/15/2014	-0.30 / -0.71%	42.30	42.30	41.90	41.90	41.90	33.40	78,620
8/14/2014	+0.20 / +0.48%	41.70	42.20	41.70	42.20	42.20	33.63	137,570
8/13/2014	+0.30 / +0.72%	41.60	42.20	41.60	42.00	42.00	33.48	64,690
8/12/2014	-0.10 / -0.24%	42.40	42.40	41.40	41.70	41.70	33.24	94,710

<<Previous 30 days Next 30 days>>

BVH News

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
02/01	BVH: Change in personnel