TCS (
HNX
)
8.00
()
- Công ty Cổ phần Than Cao Sơn - Vinacomin
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 19/12/2016 |
-0.30 (5.66%)
|
5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 0.00 | 16,784.00 | 86,535.80 |
| 16/12/2016 | +
0.10 (1.92%)
|
5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.00 | 2,109.00 | 11,166.30 |
| 15/12/2016 | +
0.10 (1.96%)
|
5,000.00 | 5,500.00 | 5,000.00 | 5,200.00 | 0.00 | 16,500.00 | 87,680.00 |
| 14/12/2016 | +
0.30 (6.25%)
|
4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 0.00 | 26,335.00 | 130,051.50 |
| 13/12/2016 |
0.00 (0.00%)
|
4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 0.00 | 15,100.00 | 72,990.00 |
| 12/12/2016 |
-0.30 (5.88%)
|
5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.00 | 28,680.00 | 138,171.00 |
| 09/12/2016 |
-
|
5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 0.00 | 27,633.00 | 136,561.00 |
| 08/12/2016 | +
0.10 (2.04%)
|
4.80 | 5.00 | 4.70 | 5.00 | 4.82 | 16,130.00 | 77,729.00 |
| 07/12/2016 |
0.00 (0.00%)
|
4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 0.00 | 18,736.00 | 90,562.00 |
| 06/12/2016 | +
0.10 (2.08%)
|
4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 0.00 | 71,847.00 | 344,035.00 |
| 05/12/2016 |
-0.40 (7.69%)
|
5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.00 | 49,580.00 | 244,399.90 |
| 02/12/2016 |
-0.20 (3.70%)
|
5,100.00 | 5,300.00 | 4,900.00 | 5,200.00 | 0.00 | 46,543.00 | 235,622.20 |
| 01/12/2016 |
0.00 (0.00%)
|
5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 0.00 | 41,100.00 | 211,310.00 |
| 30/11/2016 |
-0.20 (3.57%)
|
5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 0.00 | 11,400.00 | 60,770.00 |
| 29/11/2016 |
-0.20 (3.45%)
|
5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 0.00 | 6,145.00 | 33,997.50 |
| 28/11/2016 |
0.00 (0.00%)
|
6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 0.00 | 3,900.00 | 22,140.00 |
| 25/11/2016 |
0.00 (0.00%)
|
5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 0.00 | 2,800.00 | 15,800.00 |
| 24/11/2016 |
-0.20 (3.33%)
|
5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 0.00 | 19,400.00 | 111,850.00 |
| 23/11/2016 | +
0.30 (5.26%)
|
5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 0.00 | 17,700.00 | 99,190.00 |
| 22/11/2016 |
-0.30 (5.00%)
|
6,000.00 | 6,000.00 | 5,400.00 | 5,700.00 | 0.00 | 86,800.00 | 485,730.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.