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) |
| 29/07/2009 | +
2.20 (4.86%)
|
21.25 | 21.25 | 21.25 | 21.25 | 47.50 | 90,155.00 | 1,915,675,000.00 |
| 28/07/2009 | +
2.10 (4.86%)
|
20.26 | 20.26 | 20.26 | 20.26 | 45.30 | 134,104.00 | 2,717,547,000.00 |
| 27/07/2009 | +
2.00 (4.85%)
|
19.32 | 19.32 | 19.32 | 19.32 | 43.20 | 100,908.00 | 1,950,048,000.00 |
| 24/07/2009 | +
1.90 (4.83%)
|
18.43 | 18.43 | 18.43 | 18.43 | 41.20 | 170,833.00 | 3,148,504,000.00 |
| 23/07/2009 | +
1.80 (4.80%)
|
16.60 | 17.58 | 16.55 | 17.58 | 38.10 | 628,496.00 | 10,718,271,000.00 |
| 22/07/2009 |
-0.80 (2.09%)
|
17.27 | 17.27 | 16.55 | 16.78 | 38.20 | 489,921.00 | 8,369,288,000.00 |
| 21/07/2009 | +
0.30 (0.79%)
|
17.36 | 17.45 | 17.00 | 17.13 | 38.50 | 536,216.00 | 9,222,943,000.00 |
| 20/07/2009 | +
1.00 (2.70%)
|
16.55 | 17.00 | 16.46 | 17.00 | 37.30 | 769,731.00 | 12,835,026,000.00 |
| 17/07/2009 | +
1.70 (4.82%)
|
16.55 | 16.55 | 16.10 | 16.55 | 37.00 | 901,220.00 | 14,903,116,000.00 |
| 16/07/2009 | +
1.60 (4.75%)
|
15.79 | 15.79 | 15.79 | 15.79 | 35.30 | 188,627.00 | 2,978,614,000.00 |
| 15/07/2009 | +
0.70 (2.12%)
|
14.54 | 15.21 | 14.31 | 15.08 | 0.00 | 1,076,613.00 | 15,942,806,000.00 |
| 14/07/2009 |
-1.60 (4.62%)
|
14.76 | 15.43 | 14.72 | 14.76 | 33.40 | 1,003,917.00 | 15,003,231,000.00 |
| 13/07/2009 | +
1.60 (4.85%)
|
15.48 | 15.48 | 14.81 | 15.48 | 34.60 | 963,723.00 | 14,896,445,000.00 |
| 10/07/2009 | +
1.50 (4.76%)
|
14.76 | 14.76 | 14.76 | 14.76 | 29.80 | 30,402.00 | 449,000,000.00 |
| 09/07/2009 | +
1.50 (5.00%)
|
13.87 | 14.09 | 13.42 | 14.09 | 31.10 | 4,130,970.00 | 57,509,715,000.00 |
| 08/07/2009 |
-1.00 (3.23%)
|
13.24 | 13.42 | 13.24 | 13.42 | 29.80 | 238,633.00 | 3,183,465,000.00 |
| 07/07/2009 |
-1.20 (3.73%)
|
14.76 | 14.76 | 13.87 | 13.87 | 31.90 | 259,893.00 | 3,660,000,000.00 |
| 06/07/2009 | +
1.50 (4.89%)
|
14.31 | 14.40 | 13.91 | 14.40 | 31.90 | 715,388.00 | 10,213,227,000.00 |
| 03/07/2009 | +
1.10 (3.72%)
|
12.79 | 13.73 | 12.79 | 13.73 | 30.10 | 108,687.00 | 1,462,802,000.00 |
| 02/07/2009 |
-0.20 (0.67%)
|
13.02 | 13.33 | 12.70 | 13.24 | 28.70 | 271,540.00 | 3,480,535,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.