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) |
| 21/10/2009 | +
4.00 (2.94%)
|
63.52 | 63.52 | 61.29 | 62.63 | 141.30 | 1,952,640.00 | 123,390,280,000.00 |
| 20/10/2009 | +
6.00 (4.62%)
|
59.05 | 60.84 | 58.15 | 60.84 | 134.30 | 1,254,197.00 | 75,373,910,000.00 |
| 19/10/2009 |
-2.00 (1.52%)
|
56.81 | 59.50 | 56.81 | 58.15 | 130.60 | 828,389.00 | 52,934,990,000.00 |
| 16/10/2009 |
-1.00 (0.75%)
|
59.94 | 59.94 | 57.26 | 59.05 | 132.00 | 1,897,201.00 | 115,814,860,000.00 |
| 15/10/2009 |
-7.00 (5.00%)
|
63.52 | 63.52 | 59.50 | 59.50 | 135.70 | 3,408,765.00 | 206,933,440,000.00 |
| 14/10/2009 |
-4.00 (2.78%)
|
63.52 | 65.31 | 61.73 | 62.63 | 142.00 | 2,076,483.00 | 131,883,920,000.00 |
| 13/10/2009 | +
3.00 (2.13%)
|
62.18 | 65.76 | 62.18 | 64.42 | 142.50 | 1,734,439.00 | 110,526,420,000.00 |
| 12/10/2009 | +
6.00 (4.44%)
|
63.07 | 63.07 | 61.73 | 63.07 | 141.00 | 1,313,436.00 | 85,641,090,000.00 |
| 09/10/2009 | +
12.00 (9.76%)
|
60.39 | 60.39 | 60.39 | 60.39 | 135.00 | 419,638.00 | 25,342,200,000.00 |
| 08/10/2009 | +
6.00 (4.88%)
|
57.71 | 57.71 | 56.36 | 57.71 | 128.80 | 1,595,907.00 | 91,948,180,000.00 |
| 07/10/2009 | +
5.00 (4.24%)
|
55.02 | 55.02 | 53.23 | 55.02 | 116.80 | 1,383,607.00 | 75,819,000,000.00 |
| 06/10/2009 |
-1.00 (0.84%)
|
53.23 | 53.68 | 51.00 | 52.79 | 116.80 | 1,833,915.00 | 95,844,900,000.00 |
| 05/10/2009 | +
4.00 (3.48%)
|
53.68 | 53.68 | 51.89 | 53.23 | 118.80 | 1,337,490.00 | 71,056,600,000.00 |
| 02/10/2009 | +
5.00 (4.55%)
|
49.21 | 51.44 | 47.42 | 51.44 | 129.10 | 2,642,879.00 | 131,960,000,000.00 |
| 01/10/2009 | +
5.00 (4.76%)
|
49.21 | 49.21 | 47.87 | 49.21 | 110.00 | 1,812,097.00 | 89,124,590,000.00 |
| 30/09/2009 | +
5.00 (5.00%)
|
44.51 | 46.97 | 43.39 | 46.97 | 101.60 | 1,571,451.00 | 70,515,000,000.00 |
| 29/09/2009 |
-4.00 (3.85%)
|
46.52 | 46.52 | 44.29 | 44.73 | 101.60 | 1,314,286.00 | 59,755,000,000.00 |
| 28/09/2009 |
-1.00 (0.95%)
|
47.87 | 47.87 | 46.08 | 46.52 | 104.70 | 864,447.00 | 40,471,400,000.00 |
| 25/09/2009 | +
1.00 (0.96%)
|
46.52 | 47.42 | 45.63 | 46.97 | 104.20 | 1,182,126.00 | 55,103,130,000.00 |
| 24/09/2009 | +
2.00 (1.96%)
|
47.42 | 47.87 | 44.06 | 46.52 | 106.00 | 2,636,150.00 | 122,709,235,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.