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) |
| 09/02/2009 |
25.90 (0.00%)
|
9.28 | 9.77 | 9.28 | 9.77 | 25.40 | 9,811.00 | 93,890,000.00 |
| 06/02/2009 |
25.80 (0.00%)
|
9.35 | 9.73 | 9.35 | 9.73 | 25.20 | 17,768.00 | 169,150,000.00 |
| 05/02/2009 |
24.90 (0.00%)
|
9.39 | 10.18 | 9.39 | 9.39 | 25.00 | 22,273.00 | 210,380,000.00 |
| 04/02/2009 |
26.50 (0.00%)
|
9.99 | 9.99 | 9.92 | 9.99 | 26.50 | 10,075.00 | 100,640,000.00 |
| 03/02/2009 |
25.50 (0.00%)
|
10.15 | 10.15 | 9.43 | 9.62 | 25.40 | 25,984.00 | 249,090.00 |
| 02/02/2009 |
26.50 (0.00%)
|
11.13 | 11.13 | 9.81 | 9.99 | 26.30 | 25,984.00 | 257,900,000.00 |
| 23/01/2009 |
27.50 (0.00%)
|
11.20 | 11.20 | 10.26 | 10.37 | 27.70 | 2,914.00 | 30,460,000.00 |
| 22/01/2009 |
28.30 (0.00%)
|
9.66 | 10.75 | 9.66 | 10.67 | 27.80 | 1,325.00 | 13,900,000.00 |
| 21/01/2009 |
27.00 (0.00%)
|
9.73 | 10.37 | 9.73 | 10.18 | 26.90 | 2,386.00 | 24,230,000.00 |
| 20/01/2009 |
27.50 (0.00%)
|
10.33 | 10.56 | 10.33 | 10.37 | 27.50 | 31,819.00 | 330,340.00 |
| 19/01/2009 |
28.40 (0.00%)
|
10.41 | 10.71 | 10.41 | 10.71 | 28.20 | 39,775.00 | 422,770,000.00 |
| 16/01/2009 |
28.20 (0.00%)
|
10.60 | 10.64 | 10.56 | 10.64 | 28.20 | 59,127.00 | 628,230,000.00 |
| 15/01/2009 |
28.20 (0.00%)
|
10.75 | 10.75 | 10.56 | 10.64 | 28.20 | 28,899.00 | 307,680,000.00 |
| 14/01/2009 |
28.50 (0.00%)
|
10.60 | 10.79 | 10.56 | 10.75 | 28.50 | 143,178.00 | 1,538,000,000.00 |
| 13/01/2009 |
28.00 (0.00%)
|
10.56 | 10.90 | 10.56 | 10.56 | 28.30 | 29,433.00 | 314,020,000.00 |
| 12/01/2009 |
29.10 (0.00%)
|
11.65 | 11.65 | 10.94 | 10.98 | 29.30 | 30,491.00 | 337,170.00 |
| 09/01/2009 |
29.60 (0.00%)
|
10.94 | 11.16 | 10.86 | 11.16 | 29.50 | 216,888.00 | 2,416,750,000.00 |
| 08/01/2009 |
28.60 (0.00%)
|
10.26 | 10.79 | 10.18 | 10.79 | 27.70 | 141,587.00 | 1,478,830,000.00 |
| 07/01/2009 |
27.40 (0.00%)
|
10.03 | 10.48 | 10.03 | 10.33 | 27.20 | 130,453.00 | 1,337,640,000.00 |
| 06/01/2009 |
26.70 (0.00%)
|
9.81 | 10.11 | 9.81 | 10.07 | 26.60 | 22,273.00 | 223,430,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.