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) |
| 29/07/2016 | +
1.60 (1.55%)
|
103,000.00 | 105,000.00 | 103,000.00 | 105,000.00 | 0.00 | 42,140.00 | 4,395,608.00 |
| 28/07/2016 |
-
|
102,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 0.00 | 44,495.00 | 4,596,576.10 |
| 27/07/2016 | +
1.70 (1.67%)
|
102,000.00 | 104,000.00 | 101,500.00 | 103,200.00 | 0.00 | 73,312.00 | 7,548,952.20 |
| 26/07/2016 | +
2.80 (2.84%)
|
101,000.00 | 101,900.00 | 98,000.00 | 101,500.00 | 0.00 | 73,520.00 | 7,372,650.00 |
| 25/07/2016 |
-1.30 (1.30%)
|
100,000.00 | 101,400.00 | 98,600.00 | 98,700.00 | 0.00 | 34,475.00 | 3,417,684.20 |
| 22/07/2016 |
0.00 (0.00%)
|
100,000.00 | 100,100.00 | 98,500.00 | 100,000.00 | 0.00 | 73,737.00 | 7,338,910.80 |
| 21/07/2016 | +
0.10 (0.10%)
|
99,900.00 | 105,500.00 | 99,900.00 | 100,000.00 | 0.00 | 89,686.00 | 9,106,332.40 |
| 20/07/2016 |
-2.00 (1.96%)
|
100,000.00 | 101,600.00 | 99,700.00 | 99,900.00 | 0.00 | 95,879.00 | 9,606,218.20 |
| 19/07/2016 |
-1.00 (0.97%)
|
103,000.00 | 103,000.00 | 100,000.00 | 101,900.00 | 0.00 | 71,372.00 | 7,299,512.20 |
| 18/07/2016 | +
1.90 (1.88%)
|
103,000.00 | 103,000.00 | 101,000.00 | 102,900.00 | 0.00 | 28,124.00 | 2,860,371.80 |
| 15/07/2016 |
-2.00 (1.94%)
|
102,000.00 | 102,900.00 | 98,700.00 | 101,000.00 | 0.00 | 134,234.00 | 13,389,336.80 |
| 14/07/2016 |
-3.00 (2.83%)
|
106,000.00 | 106,000.00 | 103,000.00 | 103,000.00 | 0.00 | 119,128.00 | 12,378,138.30 |
| 13/07/2016 | +
2.00 (1.92%)
|
104,000.00 | 106,800.00 | 104,000.00 | 106,000.00 | 0.00 | 95,538.00 | 9,790,527.70 |
| 12/07/2016 | +
1.40 (1.36%)
|
102,400.00 | 105,200.00 | 102,000.00 | 104,000.00 | 0.00 | 117,707.00 | 12,153,662.10 |
| 11/07/2016 |
-6.40 (5.87%)
|
108,000.00 | 108,000.00 | 102,500.00 | 102,600.00 | 0.00 | 210,532.00 | 22,133,414.30 |
| 08/07/2016 |
-1.00 (0.91%)
|
110,000.00 | 112,100.00 | 107,000.00 | 109,000.00 | 0.00 | 101,333.00 | 10,941,021.30 |
| 07/07/2016 | +
3.00 (2.80%)
|
107,000.00 | 111,000.00 | 107,000.00 | 110,000.00 | 0.00 | 139,851.00 | 15,351,676.00 |
| 06/07/2016 | +
0.50 (0.47%)
|
105,600.00 | 107,000.00 | 105,600.00 | 107,000.00 | 0.00 | 169,835.00 | 18,096,394.60 |
| 05/07/2016 |
-0.50 (0.47%)
|
107,000.00 | 108,200.00 | 105,800.00 | 106,500.00 | 0.00 | 85,746.00 | 9,168,346.90 |
| 04/07/2016 | +
1.50 (1.42%)
|
105,500.00 | 107,500.00 | 105,500.00 | 107,000.00 | 0.00 | 94,629.00 | 10,104,424.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.