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) |
| 21/03/2017 |
-1.20 (0.75%)
|
158,100.00 | 158,500.00 | 157,000.00 | 157,800.00 | 0.00 | 48,543.00 | 7,643,323.00 |
| 20/03/2017 | +
3.00 (1.92%)
|
156,000.00 | 159,500.00 | 156,000.00 | 159,000.00 | 0.00 | 159,346.00 | 25,144,324.50 |
| 17/03/2017 |
-1.80 (1.14%)
|
159,000.00 | 159,000.00 | 156,000.00 | 156,000.00 | 0.00 | 29,810.00 | 4,668,152.00 |
| 16/03/2017 | +
0.80 (0.51%)
|
156,500.00 | 158,900.00 | 156,000.00 | 157,800.00 | 0.00 | 22,624.00 | 3,562,325.40 |
| 15/03/2017 |
-
|
155,000.00 | 157,600.00 | 155,000.00 | 157,000.00 | 0.00 | 92,640.00 | 14,461,862.50 |
| 14/03/2017 | +
1.90 (1.25%)
|
152,400.00 | 155,000.00 | 151,500.00 | 154,400.00 | 0.00 | 51,664.00 | 7,679,933.30 |
| 13/03/2017 |
-0.90 (0.59%)
|
153,500.00 | 153,500.00 | 152,200.00 | 152,500.00 | 0.00 | 21,193.00 | 3,243,729.60 |
| 10/03/2017 | +
2.80 (1.86%)
|
150,600.00 | 154,000.00 | 150,600.00 | 153,400.00 | 0.00 | 66,425.00 | 10,106,792.40 |
| 09/03/2017 |
-0.60 (0.40%)
|
151,500.00 | 151,500.00 | 150,500.00 | 150,600.00 | 0.00 | 28,593.00 | 4,309,521.20 |
| 08/03/2017 |
-1.20 (0.79%)
|
150,800.00 | 155,900.00 | 150,600.00 | 151,200.00 | 0.00 | 34,040.00 | 5,192,022.40 |
| 07/03/2017 | +
1.40 (0.93%)
|
150,000.00 | 153,900.00 | 148,500.00 | 152,400.00 | 0.00 | 110,555.00 | 16,710,413.50 |
| 06/03/2017 |
-5.50 (3.51%)
|
155,000.00 | 156,000.00 | 151,000.00 | 151,000.00 | 0.00 | 115,470.00 | 17,660,597.00 |
| 03/03/2017 |
-2.50 (1.57%)
|
159,100.00 | 160,500.00 | 155,500.00 | 156,500.00 | 0.00 | 107,874.00 | 17,031,566.50 |
| 02/03/2017 | +
2.00 (1.27%)
|
159,600.00 | 160,000.00 | 157,600.00 | 159,000.00 | 0.00 | 2,561,233.00 | 409,833,142.50 |
| 01/03/2017 | +
4.00 (2.61%)
|
153,100.00 | 160,000.00 | 153,000.00 | 157,000.00 | 0.00 | 120,286.00 | 18,876,038.40 |
| 28/02/2017 |
-
|
152,000.00 | 153,000.00 | 151,100.00 | 153,000.00 | 0.00 | 59,549.00 | 9,074,646.50 |
| 27/02/2017 |
0.00 (0.00%)
|
152,000.00 | 153,000.00 | 150,000.00 | 151,900.00 | 0.00 | 29,050.00 | 4,396,733.00 |
| 24/02/2017 | +
3.90 (2.64%)
|
148,900.00 | 152,500.00 | 148,900.00 | 151,900.00 | 0.00 | 77,321.00 | 11,658,828.50 |
| 23/02/2017 |
-1.40 (0.94%)
|
149,400.00 | 149,500.00 | 145,700.00 | 148,000.00 | 0.00 | 52,191.00 | 7,678,563.00 |
| 22/02/2017 | +
0.40 (0.27%)
|
149,000.00 | 149,800.00 | 148,000.00 | 149,400.00 | 0.00 | 27,262.00 | 4,064,066.70 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.