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) |
| 02/06/2016 | +
0.90 (2.19%)
|
42.10 | 42.10 | 41.00 | 42.00 | 41.00 | 207,240.00 | 8,497,330.00 |
| 01/06/2016 |
-
|
41,300.00 | 42,400.00 | 41,100.00 | 41,100.00 | 0.00 | 1,800.00 | 74,150.00 |
| 31/05/2016 |
-0.40 (0.92%)
|
42,900.00 | 43,000.00 | 42,900.00 | 42,900.00 | 0.00 | 1,200.00 | 51,490.00 |
| 30/05/2016 |
0.00 (0.00%)
|
44,300.00 | 44,300.00 | 40,300.00 | 43,300.00 | 0.00 | 107.00 | 4,207.10 |
| 27/05/2016 |
-1.40 (3.13%)
|
44,300.00 | 44,300.00 | 40,300.00 | 43,300.00 | 0.00 | 2,333.00 | 95,940.70 |
| 26/05/2016 | +
3.70 (9.02%)
|
41,000.00 | 44,700.00 | 41,000.00 | 44,700.00 | 0.00 | 1,884.00 | 78,009.60 |
| 25/05/2016 |
-2.00 (4.65%)
|
40,300.00 | 41,000.00 | 40,100.00 | 41,000.00 | 0.00 | 3,700.00 | 149,270.00 |
| 24/05/2016 |
0.00 (0.00%)
|
43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.00 | 12.00 | 493.20 |
| 23/05/2016 |
0.00 (0.00%)
|
43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.00 | 2,100.00 | 90,300.00 |
| 20/05/2016 |
-0.30 (0.69%)
|
43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.00 | 1,000.00 | 43,000.00 |
| 19/05/2016 |
-0.70 (1.59%)
|
43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 0.00 | 1,100.00 | 47,630.00 |
| 18/05/2016 |
-1.20 (2.65%)
|
45,100.00 | 45,200.00 | 44,000.00 | 44,000.00 | 0.00 | 1,600.00 | 70,630.00 |
| 17/05/2016 |
-0.10 (0.22%)
|
45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 0.00 | 200.00 | 9,040.00 |
| 16/05/2016 | +
0.30 (0.67%)
|
43,100.00 | 45,300.00 | 43,100.00 | 45,300.00 | 0.00 | 400.00 | 17,870.00 |
| 13/05/2016 | +
0.30 (0.67%)
|
45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.00 | 1,300.00 | 58,500.00 |
| 12/05/2016 | +
1.70 (3.95%)
|
44,000.00 | 44,700.00 | 44,000.00 | 44,700.00 | 0.00 | 1,500.00 | 66,470.00 |
| 11/05/2016 |
-4.00 (8.51%)
|
43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.00 | 500.00 | 21,500.00 |
| 10/05/2016 |
-1.00 (2.08%)
|
47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.00 | 200.00 | 9,400.00 |
| 09/05/2016 | +
2.00 (4.35%)
|
48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.00 | 300.00 | 14,400.00 |
| 06/05/2016 | +
3.80 (8.60%)
|
44,200.00 | 48,000.00 | 44,200.00 | 48,000.00 | 0.00 | 1,000.00 | 46,100.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.