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) |
| 04/04/2016 |
0.00 (0.00%)
|
43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.00 | 1,000.00 | 43,000.00 |
| 01/04/2016 |
-1.00 (2.27%)
|
43,100.00 | 43,200.00 | 43,000.00 | 43,000.00 | 0.00 | 9,100.00 | 391,520.00 |
| 31/03/2016 |
-2.80 (5.98%)
|
43,300.00 | 44,000.00 | 43,000.00 | 44,000.00 | 0.00 | 3,000.00 | 131,190.00 |
| 30/03/2016 |
0.00 (0.00%)
|
46,500.00 | 46,800.00 | 46,500.00 | 46,800.00 | 0.00 | 3,500.00 | 163,199.20 |
| 29/03/2016 |
-0.20 (0.43%)
|
45,000.00 | 46,800.00 | 44,900.00 | 46,800.00 | 0.00 | 2,100.00 | 94,540.00 |
| 28/03/2016 |
0.00 (0.00%)
|
44,000.00 | 47,000.00 | 44,000.00 | 47,000.00 | 0.00 | 2,100.00 | 98,200.00 |
| 25/03/2016 | 0.00 (0.00%) | 16,000.00 | 16,200.00 | 15,800.00 | 47,000.00 | 0.00 | - | - |
| 24/03/2016 | 0.00 (0.00%) | 46,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 0.00 | - | - |
| 23/03/2016 | +
1.10 (2.40%)
|
46,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 0.00 | 6,900.00 | 320,350.00 |
| 22/03/2016 | +
0.90 (2.00%)
|
44,200.00 | 45,900.00 | 44,200.00 | 45,900.00 | 0.00 | 1,546.00 | 69,130.00 |
| 21/03/2016 | +
1.90 (4.41%)
|
43,500.00 | 45,000.00 | 43,500.00 | 45,000.00 | 0.00 | 7,000.00 | 312,570.00 |
| 18/03/2016 |
-
|
43,000.00 | 43,100.00 | 43,000.00 | 43,100.00 | 0.00 | 1,000.00 | 43,080.00 |
| 17/03/2016 |
0.00 (0.00%)
|
16,000.00 | 16,200.00 | 15,800.00 | 43,100.00 | 0.00 | 10.00 | 445.00 |
| 16/03/2016 |
-0.60 (1.37%)
|
44,500.00 | 44,500.00 | 42,500.00 | 43,100.00 | 0.00 | 2,900.00 | 124,910.00 |
| 15/03/2016 | +
0.60 (1.39%)
|
43,300.00 | 44,000.00 | 43,300.00 | 43,700.00 | 0.00 | 6,146.00 | 267,962.60 |
| 14/03/2016 |
-3.40 (7.31%)
|
44,500.00 | 44,600.00 | 43,100.00 | 43,100.00 | 0.00 | 2,756.00 | 121,882.00 |
| 11/03/2016 | +
3.00 (6.90%)
|
43,200.00 | 47,000.00 | 43,200.00 | 46,500.00 | 0.00 | 12,510.00 | 545,406.00 |
| 10/03/2016 |
-0.30 (0.68%)
|
43,000.00 | 43,800.00 | 42,500.00 | 43,500.00 | 0.00 | 861,600.00 | 34,103,270.00 |
| 09/03/2016 | +
1.30 (3.06%)
|
42.50 | 43.80 | 42.50 | 43.80 | 42.62 | 13,700.00 | 583,830.00 |
| 08/03/2016 |
-0.40 (0.93%)
|
42,600.00 | 42,700.00 | 42,500.00 | 42,500.00 | 0.00 | 50,800.00 | 2,162,230.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.