HID (
HSX
)
2.10
()
- Công ty cổ phần HALCOM Việt Nam
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 13/09/2017 | +
0.26 (5.60%)
|
4.61 | 4.93 | 4.64 | 4.90 | 4.77 | 459,950.00 | 2,187.48 |
| 12/09/2017 | +
0.08 (1.75%)
|
4.60 | 4.66 | 4.55 | 4.64 | 4.60 | 316,420.00 | 1,456.14 |
| 11/09/2017 |
-0.27 (5.59%)
|
4.90 | 4.99 | 4.89 | 4.93 | 4.91 | 327,920.00 | 1,611.63 |
| 08/09/2017 |
0.00 (0.00%)
|
4.83 | 4.90 | 4.80 | 4.83 | 4.85 | 231,920.00 | 1,122.19 |
| 07/09/2017 |
-0.07 (1.43%)
|
4.90 | 4.90 | 4.83 | 4.83 | 4.87 | 252,560.00 | 1,228.77 |
| 06/09/2017 |
-0.01 (0.20%)
|
4.91 | 4.91 | 4.84 | 4.90 | 4.88 | 344,060.00 | 1,680.81 |
| 05/09/2017 |
-0.02 (0.41%)
|
4.93 | 4.97 | 4.89 | 4.91 | 4.91 | 210,860.00 | 1,034.09 |
| 01/09/2017 |
0.00 (0.00%)
|
4.90 | 4.99 | 4.89 | 4.93 | 4.91 | 327,920.00 | 1,611.63 |
| 31/08/2017 | +
0.03 (0.61%)
|
4.99 | 4.99 | 4.90 | 4.93 | 4.94 | 206,150.00 | 1,018.36 |
| 30/08/2017 |
-0.06 (1.21%)
|
4.96 | 5.09 | 4.91 | 4.90 | 4.97 | 367,600.00 | 1,821.71 |
| 29/08/2017 |
-0.18 (3.50%)
|
5.10 | 5.10 | 4.97 | 4.96 | 5.02 | 559,310.00 | 2,802.62 |
| 28/08/2017 | +
0.07 (1.38%)
|
5.07 | 5.27 | 5.07 | 5.14 | 5.16 | 609,350.00 | 3,144.76 |
| 25/08/2017 | +
0.20 (4.11%)
|
4.90 | 5.12 | 4.88 | 5.07 | 4.99 | 469,880.00 | 2,337.61 |
| 24/08/2017 |
-0.03 (0.61%)
|
4.81 | 4.93 | 4.80 | 4.87 | 4.85 | 330,020.00 | 1,598.65 |
| 23/08/2017 | +
0.12 (2.51%)
|
4.80 | 4.90 | 4.77 | 4.90 | 4.83 | 210,090.00 | 1,015.60 |
| 22/08/2017 |
-0.23 (4.59%)
|
4.97 | 5.00 | 4.76 | 4.78 | 4.87 | 662,390.00 | 3,211.82 |
| 21/08/2017 |
-
|
5.10 | 5.10 | 4.92 | 5.01 | 5.02 | 341,950.00 | 1,715.65 |
| 18/08/2017 | +
0.15 (3.03%)
|
4.83 | 5.09 | 4.80 | 5.10 | 4.87 | 777,490.00 | 3,791.57 |
| 17/08/2017 |
-0.35 (6.60%)
|
5.30 | 5.29 | 4.96 | 4.95 | 5.06 | 1,237,050.00 | 6,227.21 |
| 16/08/2017 |
-0.15 (2.75%)
|
5.41 | 5.47 | 5.26 | 5.30 | 5.36 | 621,110.00 | 3,326.68 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.