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) |
| 23/03/2017 |
-0.50 (0.89%)
|
56.10 | 56.20 | 55.40 | 55.50 | 55.74 | 965,570.00 | 53,778.35 |
| 22/03/2017 |
0.00 (0.00%)
|
56.10 | 57.20 | 55.60 | 56.00 | 56.52 | 1,632,450.00 | 11,849,990.77 |
| 21/03/2017 | +
1.30 (2.38%)
|
54.90 | 56.10 | 54.50 | 56.00 | 55.25 | 1,121,350.00 | 62,088.30 |
| 20/03/2017 |
-0.30 (0.55%)
|
55.10 | 55.50 | 53.80 | 54.70 | 54.73 | 1,791,610.00 | 14,933,133.65 |
| 17/03/2017 |
-0.70 (1.26%)
|
55.70 | 56.00 | 54.70 | 55.00 | 55.10 | 2,489,230.00 | 137,008.93 |
| 16/03/2017 | +
0.70 (1.27%)
|
54.90 | 56.20 | 54.00 | 55.70 | 55.28 | 1,314,550.00 | 72,725.77 |
| 15/03/2017 |
-
|
56.70 | 57.50 | 54.80 | 55.00 | 56.60 | 2,832,220.00 | 12,485,859.20 |
| 14/03/2017 | +
3.50 (6.76%)
|
52.30 | 55.30 | 52.30 | 55.30 | 53.94 | 4,445,260.00 | 3,370,130.54 |
| 13/03/2017 | +
1.60 (3.19%)
|
50.40 | 52.80 | 49.40 | 51.80 | 51.05 | 2,024,850.00 | 103,352.16 |
| 10/03/2017 | +
1.00 (2.03%)
|
49.50 | 50.70 | 48.90 | 50.20 | 49.82 | 1,772,250.00 | 88,329.20 |
| 09/03/2017 |
-0.90 (1.80%)
|
49.50 | 49.70 | 48.40 | 49.20 | 49.05 | 2,550,720.00 | 1,196,059.04 |
| 08/03/2017 |
-1.30 (2.53%)
|
51.40 | 51.50 | 49.25 | 50.10 | 50.62 | 1,805,180.00 | 91,294.16 |
| 07/03/2017 | +
0.70 (1.38%)
|
50.80 | 52.00 | 50.50 | 51.40 | 51.19 | 2,072,810.00 | 106,115.57 |
| 06/03/2017 |
0.00 (0.00%)
|
51.00 | 51.80 | 49.70 | 50.70 | 51.02 | 2,285,310.00 | 116,658.54 |
| 03/03/2017 | +
0.10 (0.20%)
|
49.10 | 51.10 | 48.20 | 50.70 | 49.46 | 3,225,040.00 | 159,573.83 |
| 02/03/2017 |
0.00 (0.00%)
|
52.50 | 53.20 | 51.50 | 50.60 | 52.23 | 2,488,990.00 | 129,997.10 |
| 01/03/2017 | +
3.25 (6.86%)
|
47.00 | 50.00 | 45.10 | 50.60 | 46.86 | 4,528,190.00 | 213,069.63 |
| 28/02/2017 |
-
|
50.90 | 50.90 | 47.35 | 47.35 | 48.75 | 5,740,680.00 | 278,529.97 |
| 27/02/2017 |
-2.20 (4.14%)
|
50.90 | 53.40 | 50.10 | 50.90 | - | 5,480,440.00 | 282,861,000.00 |
| 24/02/2017 | +
3.45 (6.95%)
|
51.60 | 53.10 | 50.80 | 53.10 | 52.18 | 3,265,630.00 | 170,498.14 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.