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) |
| 21/02/2017 |
0.00 (0.00%)
|
150,000.00 | 150,000.00 | 148,000.00 | 149,000.00 | 0.00 | 61,042.00 | 9,098,379.00 |
| 20/02/2017 |
-
|
143,500.00 | 149,900.00 | 143,500.00 | 149,000.00 | 0.00 | 111,446.00 | 16,524,839.40 |
| 17/02/2017 | +
3.20 (2.28%)
|
140,300.00 | 143,500.00 | 139,000.00 | 143,500.00 | 0.00 | 89,747.00 | 12,740,141.70 |
| 16/02/2017 |
-1.70 (1.20%)
|
142,000.00 | 144,700.00 | 140,300.00 | 140,300.00 | 0.00 | 69,888.00 | 9,980,927.70 |
| 15/02/2017 | +
1.00 (0.71%)
|
141,000.00 | 143,000.00 | 140,000.00 | 142,000.00 | 0.00 | 66,808.00 | 9,479,120.40 |
| 14/02/2017 |
0.00 (0.00%)
|
142,000.00 | 143,000.00 | 140,000.00 | 141,000.00 | 0.00 | 108,023.00 | 15,312,247.30 |
| 13/02/2017 | +
2.00 (1.44%)
|
139,000.00 | 142,800.00 | 137,200.00 | 141,000.00 | 0.00 | 56,647.00 | 7,976,669.80 |
| 10/02/2017 | +
4.20 (3.12%)
|
134,700.00 | 139,500.00 | 134,700.00 | 139,000.00 | 0.00 | 70,920.00 | 9,715,914.50 |
| 09/02/2017 | +
0.70 (0.52%)
|
134,100.00 | 135,500.00 | 132,600.00 | 134,800.00 | 0.00 | 46,882.00 | 6,286,364.80 |
| 08/02/2017 | +
0.90 (0.68%)
|
133,200.00 | 134,800.00 | 132,900.00 | 134,100.00 | 0.00 | 40,395.00 | 5,413,306.10 |
| 07/02/2017 | +
5.20 (4.06%)
|
128,700.00 | 133,500.00 | 127,000.00 | 133,200.00 | 0.00 | 153,381.00 | 20,234,066.20 |
| 06/02/2017 | +
1.10 (0.87%)
|
126,200.00 | 128,600.00 | 125,000.00 | 128,000.00 | 0.00 | 31,058.00 | 3,926,549.00 |
| 03/02/2017 |
-1.80 (1.40%)
|
127,200.00 | 128,800.00 | 126,600.00 | 126,900.00 | 0.00 | 19,047.00 | 2,424,618.50 |
| 02/02/2017 |
-0.30 (0.23%)
|
129,000.00 | 130,000.00 | 125,100.00 | 128,700.00 | 0.00 | 12,477.00 | 1,590,400.60 |
| 25/01/2017 | +
0.80 (0.62%)
|
128.20 | 129.80 | 128.20 | 129.00 | 129.31 | 33,931.00 | 4,385,584.40 |
| 24/01/2017 | +
2.20 (1.75%)
|
125,100.00 | 128,200.00 | 125,100.00 | 128,200.00 | 0.00 | 24,105.00 | 3,068,630.00 |
| 23/01/2017 | +
0.50 (0.40%)
|
128,800.00 | 128,800.00 | 125,700.00 | 126,000.00 | 0.00 | 28,185.00 | 3,561,536.20 |
| 20/01/2017 | +
1.50 (1.21%)
|
130,000.00 | 130,000.00 | 125,000.00 | 125,500.00 | 0.00 | 40,019.00 | 5,033,746.80 |
| 19/01/2017 | +
1.00 (0.81%)
|
123,600.00 | 123,900.00 | 122,500.00 | 123,000.00 | 0.00 | 18,970.00 | 2,335,306.80 |
| 18/01/2017 |
-0.60 (0.49%)
|
123,600.00 | 123,900.00 | 122,500.00 | 123,000.00 | 0.00 | 18,970.00 | 2,335,306.80 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.