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) |
| 06/02/2009 | +
0.40 (1.73%)
|
10.65 | 10.69 | 10.29 | 10.51 | 23.30 | 24,725.00 | 257,762,000.00 |
| 05/02/2009 |
-1.20 (4.94%)
|
11.09 | 11.09 | 10.33 | 10.33 | 23.70 | 109,157.00 | 1,156,142,000.00 |
| 04/02/2009 |
24.30 (0.00%)
|
11.18 | 11.63 | 10.87 | 10.87 | 24.60 | 22,108.00 | 243,173.00 |
| 03/02/2009 |
25.00 (0.00%)
|
11.59 | 11.99 | 11.05 | 11.18 | 25.10 | 25,373.00 | 284,763.00 |
| 02/02/2009 |
25.90 (0.00%)
|
11.99 | 11.99 | 11.59 | 11.59 | 26.70 | 35,990.00 | 429,128,000.00 |
| 23/01/2009 |
25.90 (0.00%)
|
12.03 | 12.03 | 11.59 | 11.59 | 26.30 | 55,551.00 | 653,536,000.00 |
| 22/01/2009 |
26.70 (0.00%)
|
12.08 | 12.08 | 11.63 | 11.94 | 26.60 | 188,716.00 | 2,247,015,000.00 |
| 21/01/2009 |
25.80 (0.00%)
|
11.54 | 11.63 | 11.50 | 11.54 | 25.80 | 17,213.00 | 198,856,000.00 |
| 20/01/2009 |
26.00 (0.00%)
|
11.36 | 11.63 | 11.36 | 11.63 | 25.70 | 8,629.00 | 99,366,000.00 |
| 19/01/2009 |
25.80 (0.00%)
|
11.45 | 11.63 | 11.45 | 11.54 | 25.70 | 14,620.00 | 168,104,000.00 |
| 16/01/2009 |
26.00 (0.00%)
|
11.85 | 12.03 | 11.54 | 11.63 | 26.60 | 41,512.00 | 493,014,000.00 |
| 15/01/2009 |
25.80 (0.00%)
|
11.41 | 11.54 | 11.41 | 11.54 | 25.70 | 16,811.00 | 193,114,000.00 |
| 14/01/2009 |
25.80 (0.00%)
|
11.63 | 12.08 | 11.23 | 11.54 | 26.60 | 59,866.00 | 712,008,000.00 |
| 13/01/2009 |
26.00 (0.00%)
|
11.72 | 12.21 | 11.50 | 11.63 | 26.50 | 81,594.00 | 967,751,000.00 |
| 12/01/2009 |
27.00 (0.00%)
|
11.68 | 12.30 | 11.54 | 12.08 | 26.40 | 79,336.00 | 937,386.00 |
| 09/01/2009 |
27.00 (0.00%)
|
12.30 | 12.30 | 12.03 | 12.08 | 27.40 | 135,602.00 | 1,663,190,000.00 |
| 08/01/2009 |
26.20 (0.00%)
|
11.72 | 11.72 | 11.63 | 11.72 | 26.20 | 169,022.00 | 1,979,884,000.00 |
| 07/01/2009 |
25.00 (0.00%)
|
10.78 | 11.18 | 10.65 | 11.18 | 24.20 | 150,915.00 | 1,630,806,000.00 |
| 06/01/2009 |
23.90 (0.00%)
|
10.51 | 10.69 | 10.51 | 10.69 | 23.90 | 12,966.00 | 138,540,000.00 |
| 05/01/2009 |
23.90 (0.00%)
|
10.38 | 10.69 | 10.20 | 10.69 | 23.30 | 15,380.00 | 160,072,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.