HBC (
HSX
)
6.84
()
- CTCP Tập đoàn Xây dựng Hòa Bình
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 07/12/2017 | +
1.95 (3.90%)
|
50.20 | 52.00 | 50.20 | 51.90 | 51.28 | 3,777,540.00 | 3,537,979.15 |
| 06/12/2017 | +
0.35 (0.71%)
|
50.20 | 50.20 | 49.20 | 49.95 | 49.82 | 1,699,190.00 | 84,686.76 |
| 05/12/2017 | +
0.60 (1.22%)
|
50.00 | 51.00 | 49.60 | 49.60 | 50.09 | 1,618,380.00 | 2,378,546.13 |
| 04/12/2017 |
-1.00 (2.00%)
|
50.10 | 50.20 | 49.00 | 49.00 | 49.44 | 1,885,200.00 | 2,011,135.57 |
| 01/12/2017 | +
0.45 (0.91%)
|
49.50 | 50.70 | 49.45 | 50.00 | 49.96 | 750,860.00 | 37,480.53 |
| 30/11/2017 |
-0.95 (1.88%)
|
50.20 | 50.30 | 49.30 | 49.55 | 49.66 | 1,537,080.00 | 3,752,844.20 |
| 29/11/2017 |
-0.60 (1.17%)
|
50.70 | 50.90 | 50.00 | 50.50 | 50.35 | 1,438,970.00 | 72,456.30 |
| 28/11/2017 |
-0.10 (0.20%)
|
51.40 | 52.20 | 50.60 | 51.10 | 51.49 | 1,103,490.00 | 56,781.76 |
| 27/11/2017 | +
1.70 (3.43%)
|
50.00 | 51.70 | 49.60 | 51.20 | 50.92 | 1,549,530.00 | 2,864,893.92 |
| 24/11/2017 | +
1.10 (2.27%)
|
48.20 | 50.00 | 46.70 | 49.50 | 48.30 | 2,229,570.00 | 9,249,772.86 |
| 23/11/2017 |
-1.10 (2.22%)
|
49.20 | 49.50 | 48.20 | 48.40 | 48.84 | 1,208,170.00 | 5,443,550.14 |
| 22/11/2017 | +
0.40 (0.81%)
|
48.60 | 49.90 | 48.60 | 49.50 | 49.05 | 1,029,390.00 | 50,561.28 |
| 21/11/2017 |
-1.60 (3.16%)
|
50.50 | 50.50 | 47.30 | 49.10 | 48.80 | 3,097,760.00 | 151,150.60 |
| 20/11/2017 |
-1.50 (2.87%)
|
52.20 | 52.60 | 50.20 | 50.70 | 51.04 | 2,846,210.00 | 15,429,919.41 |
| 17/11/2017 |
-1.00 (1.88%)
|
53.40 | 53.40 | 51.80 | 52.20 | 52.56 | 1,175,970.00 | 61,785.23 |
| 16/11/2017 |
-
|
52.80 | 53.70 | 52.50 | 53.20 | 53.11 | 961,470.00 | 51,085.00 |
| 15/11/2017 |
-
|
51.40 | 52.70 | 50.80 | 52.20 | 51.64 | 1,214,840.00 | 3,326,685.56 |
| 14/11/2017 | +
0.50 (0.99%)
|
50.80 | 51.40 | 50.60 | 51.10 | 51.01 | 907,900.00 | 46,322.79 |
| 13/11/2017 |
-
|
51.40 | 51.80 | 50.20 | 50.60 | 50.74 | 1,706,770.00 | 86,634.76 |
| 10/11/2017 |
-
|
52.60 | 53.20 | 51.20 | 51.80 | 51.90 | 1,745,980.00 | 90,601.15 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.