VIS (
HSX
)
22.00
()
- Công ty Cổ phần Thép Việt Ý
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 18/11/2009 |
-1.00 (0.94%)
|
46.97 | 47.87 | 46.52 | 46.97 | 105.20 | 645,351.00 | 33,527,150,000.00 |
| 17/11/2009 |
0.00 (0.00%)
|
47.87 | 49.21 | 46.97 | 47.42 | 107.00 | 1,097,626.00 | 52,557,870,000.00 |
| 16/11/2009 | +
5.00 (4.95%)
|
46.97 | 47.42 | 46.08 | 47.42 | 105.40 | 1,262,223.00 | 59,531,910,000.00 |
| 13/11/2009 | +
4.00 (4.12%)
|
42.94 | 45.18 | 42.94 | 45.18 | 99.70 | 822,867.00 | 36,713,810,000.00 |
| 12/11/2009 | +
4.50 (4.86%)
|
41.60 | 43.39 | 41.16 | 43.39 | 95.90 | 984,446.00 | 42,240,110,000.00 |
| 11/11/2009 | +
1.00 (1.09%)
|
41.38 | 41.38 | 39.37 | 41.38 | 91.40 | 954,983.00 | 39,022,750,000.00 |
| 10/11/2009 |
-4.50 (4.69%)
|
42.50 | 43.39 | 40.93 | 40.93 | 92.30 | 1,227,104.00 | 50,651,150,000.00 |
| 09/11/2009 |
-5.00 (4.95%)
|
43.39 | 45.63 | 42.94 | 42.94 | 97.30 | 897,644.00 | 39,071,240,000.00 |
| 06/11/2009 |
-5.00 (4.72%)
|
47.42 | 47.87 | 45.18 | 45.18 | 103.20 | 1,421,430.00 | 65,649,300,000.00 |
| 05/11/2009 | +
11.00 (10.09%)
|
47.42 | 50.55 | 46.52 | 47.42 | 120.00 | 1,067,805.00 | 51,001,390,000.00 |
| 04/11/2009 |
-5.00 (4.39%)
|
50.10 | 51.44 | 48.76 | 48.76 | 110.80 | 1,240,361.00 | 61,487,520,000.00 |
| 03/11/2009 |
-6.00 (5.00%)
|
51.00 | 52.79 | 51.00 | 51.00 | 114.10 | 806,370.00 | 44,948,550,000.00 |
| 02/11/2009 |
-6.00 (4.76%)
|
53.68 | 53.68 | 53.68 | 53.68 | 120.00 | 249,387.00 | 15,919,200,000.00 |
| 30/10/2009 |
-2.00 (1.56%)
|
59.05 | 59.05 | 56.36 | 56.36 | 129.10 | 764,120.00 | 44,116,520,000.00 |
| 29/10/2009 | +
2.00 (1.59%)
|
56.36 | 58.15 | 55.92 | 57.26 | 126.80 | 2,044,853.00 | 115,996,400,000.00 |
| 28/10/2009 | +
6.00 (5.00%)
|
56.36 | 56.36 | 56.36 | 56.36 | 124.70 | 290,786.00 | 16,390,000,000.00 |
| 27/10/2009 |
-2.00 (1.64%)
|
53.68 | 53.68 | 51.89 | 53.68 | 117.70 | 1,624,209.00 | 91,331,750,000.00 |
| 26/10/2009 |
-6.00 (4.69%)
|
58.15 | 59.05 | 54.58 | 54.58 | 124.70 | 1,269,152.00 | 73,465,560,000.00 |
| 23/10/2009 |
-6.00 (4.48%)
|
59.94 | 59.94 | 57.26 | 57.26 | 130.40 | 1,625,347.00 | 97,742,980,000.00 |
| 22/10/2009 |
-6.00 (4.29%)
|
61.29 | 61.73 | 59.94 | 59.94 | 135.40 | 1,054,750.00 | 63,904,940,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.