VHL (
HNX
)
19.30
()
- Công ty Cổ phần Viglacera Hạ Long
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 16/01/2017 | +
5.80 (10.00%)
|
58,000.00 | 63,800.00 | 58,000.00 | 63,800.00 | 0.00 | 763,815.00 | 40,496,738.20 |
| 13/01/2017 | +
3.00 (5.45%)
|
57,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 0.00 | 8,600.00 | 495,300.00 |
| 12/01/2017 | +
2.00 (3.77%)
|
54,000.00 | 55,000.00 | 54,000.00 | 55,000.00 | 0.00 | 2,700.00 | 148,400.00 |
| 11/01/2017 | 0.00 (0.00%) | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00 | - | - |
| 10/01/2017 | 0.00 (0.00%) | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00 | - | - |
| 09/01/2017 |
0.00 (0.00%)
|
53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00 | 10.00 | 480.00 |
| 06/01/2017 | +
0.50 (0.95%)
|
53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00 | 757,864.00 | 39,409,138.00 |
| 05/01/2017 |
-4.90 (8.54%)
|
52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.00 | 3,000.00 | 157,500.00 |
| 04/01/2017 | 0.00 (0.00%) | 57,000.00 | 57,500.00 | 57,000.00 | 57,400.00 | 0.00 | - | - |
| 03/01/2017 | 0.00 (0.00%) | 57,000.00 | 57,500.00 | 57,000.00 | 57,400.00 | 0.00 | - | - |
| 30/12/2016 | +
4.40 (8.30%)
|
57,000.00 | 57,500.00 | 57,000.00 | 57,400.00 | 0.00 | 4,400.00 | 252,050.00 |
| 29/12/2016 | +
2.30 (4.54%)
|
52,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 0.00 | 1,700.00 | 88,750.00 |
| 28/12/2016 |
-
|
50,600.00 | 50,700.00 | 50,600.00 | 50,700.00 | 0.00 | 900.00 | 45,590.00 |
| 27/12/2016 | +
0.40 (0.80%)
|
50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.00 | 217.00 | 10,950.00 |
| 26/12/2016 | +
0.10 (0.20%)
|
50,000.00 | 50,100.00 | 50,000.00 | 50,100.00 | 0.00 | 200.00 | 10,010.00 |
| 23/12/2016 |
0.00 (0.00%)
|
50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.00 | 700.00 | 35,000.00 |
| 22/12/2016 |
-
|
50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.00 | - | - |
| 21/12/2016 | 0.00 (0.00%) | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.00 | - | - |
| 20/12/2016 | 0.00 (0.00%) | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.00 | - | - |
| 19/12/2016 |
0.00 (0.00%)
|
50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.00 | 100.00 | 5,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.