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) |
| 23/09/2009 | +
4.50 (4.62%)
|
45.63 | 45.63 | 45.63 | 45.63 | 102.00 | 364,355.00 | 16,624,980,000.00 |
| 22/09/2009 | +
4.50 (4.84%)
|
43.39 | 43.62 | 42.94 | 43.62 | 89.00 | 1,621,236.00 | 70,449,000,000.00 |
| 21/09/2009 | +
4.00 (4.49%)
|
41.60 | 41.60 | 41.16 | 41.60 | 92.90 | 1,743,670.00 | 72,484,720,000.00 |
| 18/09/2009 | +
3.00 (3.49%)
|
39.81 | 39.81 | 39.81 | 39.81 | 89.00 | 403,788.00 | 16,076,070,000.00 |
| 17/09/2009 | +
4.00 (4.88%)
|
38.47 | 38.47 | 38.47 | 38.47 | 86.00 | 268,723.00 | 10,338,060,000.00 |
| 16/09/2009 | +
3.50 (4.46%)
|
33.55 | 36.68 | 33.55 | 36.68 | 78.20 | 3,317,939.00 | 116,100,370,000.00 |
| 15/09/2009 |
-4.00 (4.85%)
|
36.23 | 36.68 | 35.12 | 35.12 | 79.20 | 2,503,164.00 | 88,702,355,000.00 |
| 14/09/2009 |
-1.50 (1.79%)
|
37.58 | 38.02 | 36.91 | 36.91 | 84.90 | 1,600,288.00 | 59,692,000,000.00 |
| 11/09/2009 |
-1.00 (1.18%)
|
38.25 | 38.47 | 37.58 | 37.58 | 84.90 | 1,406,410.00 | 53,428,835,000.00 |
| 10/09/2009 | +
3.50 (4.29%)
|
36.68 | 38.25 | 36.46 | 38.02 | 83.70 | 2,146,118.00 | 80,350,775,000.00 |
| 09/09/2009 | +
3.50 (4.49%)
|
36.46 | 36.46 | 36.01 | 36.46 | 81.50 | 1,557,637.00 | 56,776,405,000.00 |
| 08/09/2009 | +
3.50 (4.70%)
|
34.89 | 34.89 | 34.89 | 34.89 | 78.00 | 321,457.00 | 11,216,400,000.00 |
| 07/09/2009 | +
3.50 (4.93%)
|
33.33 | 33.33 | 33.10 | 33.33 | 74.50 | 1,486,080.00 | 49,512,110,000.00 |
| 04/09/2009 | +
2.50 (3.65%)
|
31.31 | 31.98 | 31.31 | 31.76 | 71.00 | 1,275,612.00 | 40,523,975,000.00 |
| 03/09/2009 |
-0.50 (0.72%)
|
30.87 | 31.31 | 30.20 | 30.64 | 68.60 | 685,141.00 | 21,034,305,000.00 |
| 02/09/2009 |
-2.00 (2.82%)
|
70.00 | 71.00 | 69.00 | 69.00 | 69.80 | 291,370.00 | 20,326,000,000.00 |
| 01/09/2009 |
-2.00 (2.82%)
|
31.31 | 31.76 | 30.87 | 30.87 | 69.80 | 651,342.00 | 20,325,720,000.00 |
| 31/08/2009 |
0.00 (0.00%)
|
32.66 | 32.66 | 31.76 | 31.76 | 71.70 | 681,521.00 | 21,842,540,000.00 |
| 28/08/2009 |
-1.50 (2.07%)
|
32.43 | 32.66 | 31.54 | 31.76 | 71.40 | 570,531.00 | 18,219,190,000.00 |
| 27/08/2009 | +
0.50 (0.69%)
|
32.21 | 32.66 | 31.98 | 32.43 | 72.30 | 601,916.00 | 19,476,545,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.