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) |
| 26/09/2016 | +
0.40 (0.27%)
|
146,500.00 | 148,000.00 | 146,000.00 | 146,900.00 | 0.00 | 22,280.00 | 3,272,600.00 |
| 23/09/2016 | +
1.30 (0.90%)
|
145,000.00 | 147,000.00 | 144,300.00 | 146,500.00 | 0.00 | 25,322.00 | 3,685,996.50 |
| 22/09/2016 |
-0.30 (0.21%)
|
146,000.00 | 147,900.00 | 145,200.00 | 145,200.00 | 0.00 | 66,278.00 | 9,705,306.60 |
| 21/09/2016 | +
0.40 (0.28%)
|
145,200.00 | 146,500.00 | 144,000.00 | 145,500.00 | 0.00 | 57,053.00 | 8,288,948.00 |
| 20/09/2016 | +
2.10 (1.47%)
|
143,000.00 | 146,000.00 | 141,500.00 | 145,100.00 | 0.00 | 32,424.00 | 4,664,200.00 |
| 19/09/2016 |
-1.50 (1.04%)
|
150,000.00 | 150,000.00 | 141,000.00 | 143,000.00 | 0.00 | 59,694.00 | 8,535,005.90 |
| 16/09/2016 | +
5.80 (4.18%)
|
140,000.00 | 147,000.00 | 140,000.00 | 144,500.00 | 0.00 | 86,513.00 | 12,543,026.90 |
| 15/09/2016 | +
6.20 (4.68%)
|
134,000.00 | 138,700.00 | 133,000.00 | 138,700.00 | 0.00 | 110,593.00 | 14,946,899.70 |
| 14/09/2016 | +
1.50 (1.15%)
|
130,500.00 | 132,500.00 | 130,500.00 | 132,500.00 | 0.00 | 47,020.00 | 6,202,859.00 |
| 13/09/2016 | +
2.60 (2.02%)
|
128,000.00 | 131,500.00 | 127,900.00 | 131,000.00 | 0.00 | 45,044.00 | 5,846,304.60 |
| 12/09/2016 |
-0.90 (0.70%)
|
129,300.00 | 131,000.00 | 128,000.00 | 128,400.00 | 0.00 | 46,447.00 | 5,975,571.10 |
| 09/09/2016 |
-2.70 (2.05%)
|
132,500.00 | 132,500.00 | 129,000.00 | 129,300.00 | 0.00 | 78,784.00 | 10,241,583.20 |
| 08/09/2016 | +
0.20 (0.15%)
|
132,000.00 | 134,000.00 | 131,000.00 | 132,000.00 | 0.00 | 42,117.00 | 5,560,310.60 |
| 07/09/2016 |
-
|
131,000.00 | 134,000.00 | 129,000.00 | 131,800.00 | 0.00 | 52,974.00 | 6,907,021.90 |
| 06/09/2016 | +
3.70 (2.91%)
|
127,000.00 | 131,000.00 | 127,000.00 | 131,000.00 | 0.00 | 114,910.00 | 14,725,023.00 |
| 05/09/2016 | +
1.30 (1.03%)
|
126,000.00 | 129,000.00 | 124,500.00 | 127,300.00 | 0.00 | 87,687.00 | 11,149,461.60 |
| 01/09/2016 |
-
|
123,000.00 | 126,000.00 | 123,000.00 | 126,000.00 | 0.00 | 98,588.00 | 12,302,969.10 |
| 31/08/2016 | +
1.50 (1.24%)
|
121,200.00 | 122,800.00 | 120,100.00 | 122,500.00 | 0.00 | 49,739.00 | 6,053,011.00 |
| 30/08/2016 | +
3.00 (2.54%)
|
118,000.00 | 121,000.00 | 117,800.00 | 121,000.00 | 0.00 | 46,123.00 | 5,492,274.00 |
| 29/08/2016 |
-1.50 (1.26%)
|
119,500.00 | 122,200.00 | 118,000.00 | 118,000.00 | 0.00 | 71,868.00 | 8,553,713.80 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.