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) |
| 26/08/2016 | +
0.50 (0.42%)
|
118,000.00 | 123,000.00 | 117,500.00 | 119,500.00 | 0.00 | 167,274.00 | 19,042,248.10 |
| 25/08/2016 | +
3.00 (2.59%)
|
116,000.00 | 119,000.00 | 116,000.00 | 119,000.00 | 0.00 | 82,820.00 | 9,726,150.00 |
| 24/08/2016 |
-
|
115,800.00 | 116,900.00 | 115,000.00 | 116,000.00 | 0.00 | 56,814.00 | 6,586,023.20 |
| 23/08/2016 | +
1.40 (1.22%)
|
114,400.00 | 117,500.00 | 114,400.00 | 115,800.00 | 0.00 | 61,611.00 | 7,120,056.00 |
| 22/08/2016 |
-1.60 (1.38%)
|
115,000.00 | 116,000.00 | 114,000.00 | 114,400.00 | 0.00 | 80,980.00 | 9,269,224.00 |
| 19/08/2016 |
-3.60 (3.01%)
|
119,700.00 | 119,700.00 | 115,200.00 | 116,000.00 | 0.00 | 97,424.00 | 11,086,380.70 |
| 18/08/2016 | +
4.80 (4.18%)
|
114,700.00 | 120,000.00 | 114,700.00 | 119,600.00 | 0.00 | 125,524.00 | 14,625,485.00 |
| 17/08/2016 | +
7.00 (6.49%)
|
108,000.00 | 116,000.00 | 107,500.00 | 114,800.00 | 0.00 | 279,039.00 | 31,155,987.00 |
| 16/08/2016 | +
1.00 (0.94%)
|
107,000.00 | 109,000.00 | 106,900.00 | 107,800.00 | 0.00 | 129,499.00 | 14,001,042.10 |
| 15/08/2016 |
-0.10 (0.09%)
|
105,800.00 | 106,900.00 | 105,500.00 | 106,800.00 | 0.00 | 190,336.00 | 20,694,995.30 |
| 12/08/2016 |
-1.50 (1.38%)
|
108,400.00 | 108,400.00 | 106,100.00 | 106,900.00 | 0.00 | 61,309.00 | 6,557,692.60 |
| 11/08/2016 | +
2.20 (2.07%)
|
105,200.00 | 108,900.00 | 105,200.00 | 108,400.00 | 0.00 | 89,843.00 | 9,643,714.50 |
| 10/08/2016 |
-0.80 (0.75%)
|
105,700.00 | 107,900.00 | 105,700.00 | 106,200.00 | 0.00 | 70,306.00 | 7,473,669.20 |
| 09/08/2016 | +
5.00 (4.90%)
|
102,000.00 | 108,500.00 | 102,000.00 | 107,000.00 | 0.00 | 225,817.00 | 23,651,586.80 |
| 08/08/2016 |
0.00 (0.00%)
|
109,000.00 | 109,000.00 | 100,300.00 | 102,000.00 | 0.00 | 25,147.00 | 2,569,543.20 |
| 05/08/2016 | +
1.00 (0.99%)
|
101,000.00 | 102,000.00 | 98,500.00 | 102,000.00 | 0.00 | 65,830.00 | 6,612,709.00 |
| 04/08/2016 |
-0.80 (0.79%)
|
102,000.00 | 102,500.00 | 101,000.00 | 101,000.00 | 0.00 | 33,247.00 | 3,378,024.20 |
| 03/08/2016 | +
1.30 (1.29%)
|
100,500.00 | 102,000.00 | 100,000.00 | 101,800.00 | 0.00 | 46,474.00 | 4,701,479.60 |
| 02/08/2016 |
-3.10 (2.99%)
|
102,000.00 | 102,500.00 | 100,100.00 | 100,500.00 | 0.00 | 50,715.00 | 5,126,901.80 |
| 01/08/2016 |
-1.40 (1.33%)
|
105,000.00 | 105,200.00 | 101,000.00 | 103,600.00 | 0.00 | 69,450.00 | 7,157,019.30 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.