VCS (
HNX
)
57.30
()
- Công ty cổ phần VICOSTONE
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 23/10/2009 | +
3.00 (4.95%)
|
26.69 | 28.31 | 26.65 | 27.78 | 63.60 | 961,876.00 | 26,661,900,000.00 |
| 22/10/2009 | +
1.30 (2.16%)
|
26.30 | 26.91 | 25.56 | 26.87 | 60.60 | 425,543.00 | 11,271,500,000.00 |
| 21/10/2009 | +
0.10 (0.17%)
|
26.43 | 26.43 | 25.99 | 26.43 | 60.20 | 104,384.00 | 2,746,550,000.00 |
| 20/10/2009 | +
2.90 (4.91%)
|
26.21 | 27.09 | 25.99 | 27.09 | 60.40 | 380,904.00 | 10,043,300,000.00 |
| 19/10/2009 |
-0.20 (0.34%)
|
25.95 | 25.99 | 25.56 | 25.86 | 59.10 | 284,304.00 | 7,338,350,000.00 |
| 16/10/2009 |
-1.70 (2.76%)
|
26.65 | 26.65 | 25.64 | 26.21 | 59.40 | 198,465.00 | 5,152,410,000.00 |
| 15/10/2009 | +
0.60 (1.00%)
|
27.52 | 27.96 | 26.34 | 26.56 | 61.70 | 118,803.00 | 3,203,700,000.00 |
| 14/10/2009 |
-0.20 (0.33%)
|
26.74 | 26.74 | 25.34 | 26.65 | 60.20 | 74,626.00 | 1,964,010,000.00 |
| 13/10/2009 | +
3.00 (5.18%)
|
27.04 | 27.04 | 25.77 | 26.60 | 61.20 | 489,180.00 | 13,078,240,000.00 |
| 12/10/2009 | +
3.80 (6.99%)
|
25.42 | 25.42 | 24.90 | 25.42 | 57.90 | 576,622.00 | 14,587,140,000.00 |
| 09/10/2009 | +
3.60 (6.62%)
|
25.34 | 25.42 | 22.72 | 25.34 | 54.40 | 190,681.00 | 4,528,450,000.00 |
| 08/10/2009 | +
0.20 (0.35%)
|
23.72 | 24.90 | 23.59 | 24.90 | 54.40 | 102,322.00 | 2,430,370,000.00 |
| 07/10/2009 | +
3.50 (6.54%)
|
24.38 | 24.99 | 24.38 | 24.90 | 56.80 | 19,687.00 | 488,590,000.00 |
| 06/10/2009 | +
0.30 (0.57%)
|
24.46 | 24.51 | 22.72 | 23.15 | 53.50 | 51,964.00 | 1,214,720,000.00 |
| 05/10/2009 |
-1.50 (2.85%)
|
24.46 | 24.59 | 22.37 | 22.37 | 52.70 | 135,972.00 | 3,131,630,000.00 |
| 02/10/2009 |
-3.90 (6.91%)
|
23.37 | 23.59 | 22.93 | 22.93 | 52.50 | 147,189.00 | 3,386,940,000.00 |
| 01/10/2009 |
-1.90 (3.28%)
|
25.77 | 25.77 | 24.25 | 24.46 | 56.40 | 187,705.00 | 4,626,180,000.00 |
| 30/09/2009 |
-3.30 (5.62%)
|
25.51 | 25.56 | 24.16 | 24.20 | 55.40 | 37,540.00 | 948,780,000.00 |
| 29/09/2009 |
-1.30 (2.17%)
|
26.17 | 26.17 | 24.90 | 25.56 | 58.70 | 103,696.00 | 2,661,030,000.00 |
| 28/09/2009 | +
3.90 (6.95%)
|
25.99 | 26.21 | 25.77 | 26.21 | 59.80 | 305,594.00 | 7,987,610,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.