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) |
| 26/08/2009 | +
1.00 (1.41%)
|
32.43 | 33.10 | 31.98 | 32.21 | 72.80 | 409,579.00 | 13,342,505,000.00 |
| 25/08/2009 | +
1.00 (1.43%)
|
30.87 | 32.88 | 30.87 | 31.76 | 70.90 | 804,426.00 | 25,526,560,000.00 |
| 24/08/2009 |
-3.00 (4.11%)
|
32.66 | 32.66 | 31.09 | 31.31 | 70.50 | 1,177,811.00 | 37,162,295,000.00 |
| 21/08/2009 |
-3.00 (3.95%)
|
34.00 | 35.12 | 32.43 | 32.66 | 0.00 | 1,249,771.00 | 42,014,340,000.00 |
| 20/08/2009 | +
1.50 (2.01%)
|
34.22 | 34.89 | 33.33 | 34.00 | 76.50 | 916,489.00 | 31,359,835,000.00 |
| 19/08/2009 | +
3.50 (4.93%)
|
33.10 | 33.33 | 32.66 | 33.33 | 74.20 | 549,897.00 | 18,250,575,000.00 |
| 18/08/2009 | +
3.00 (4.41%)
|
30.42 | 31.76 | 30.42 | 31.76 | 69.90 | 1,005,460.00 | 31,418,070,000.00 |
| 17/08/2009 | +
2.00 (3.03%)
|
29.52 | 30.87 | 29.52 | 30.42 | 68.20 | 1,095,146.00 | 33,407,840,000.00 |
| 14/08/2009 |
-3.00 (4.35%)
|
30.42 | 31.31 | 29.52 | 29.52 | 66.90 | 1,526,430.00 | 45,682,420,000.00 |
| 13/08/2009 | +
2.00 (2.99%)
|
30.87 | 31.31 | 29.97 | 30.87 | 69.40 | 1,831,590.00 | 56,871,680,000.00 |
| 12/08/2009 | +
3.00 (4.69%)
|
29.97 | 29.97 | 29.52 | 29.97 | 67.00 | 661,313.00 | 19,815,155,000.00 |
| 11/08/2009 | +
3.00 (4.92%)
|
28.63 | 28.63 | 28.63 | 28.63 | 64.00 | 105,782.00 | 3,028,480,000.00 |
| 10/08/2009 | +
2.50 (4.27%)
|
27.29 | 27.29 | 27.29 | 27.29 | 61.00 | 113,651.00 | 3,101,240,000.00 |
| 07/08/2009 | +
2.50 (4.46%)
|
25.05 | 26.17 | 25.05 | 26.17 | 57.80 | 760,297.00 | 19,674,425,000.00 |
| 06/08/2009 | +
2.50 (4.67%)
|
24.83 | 25.05 | 24.60 | 25.05 | 55.80 | 1,185,547.00 | 29,598,265,000.00 |
| 05/08/2009 | +
2.50 (4.90%)
|
22.37 | 23.93 | 22.37 | 23.93 | 52.50 | 1,090,584.00 | 25,597,020,000.00 |
| 04/08/2009 |
-1.00 (1.92%)
|
22.81 | 23.26 | 22.37 | 22.81 | 51.00 | 1,020,928.00 | 23,293,730,000.00 |
| 03/08/2009 |
0.00 (0.00%)
|
23.26 | 24.38 | 22.59 | 23.26 | 53.70 | 2,722,214.00 | 65,404,900,000.00 |
| 31/07/2009 | +
2.20 (4.42%)
|
23.26 | 23.26 | 22.81 | 23.26 | 52.00 | 875,714.00 | 20,366,010,000.00 |
| 30/07/2009 | +
2.30 (4.84%)
|
22.28 | 22.28 | 21.87 | 22.28 | 49.80 | 1,107,842.00 | 24,671,504,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.