HT2 (
HSX
)
- Công ty Cổ phần Xi măng Hà Tiên 2
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 15/09/2009 | +
0.80 (4.91%)
|
17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 157,520.00 | 2,629,592,000.00 |
| 14/09/2009 | +
0.70 (4.49%)
|
16.00 | 16.30 | 16.00 | 16.30 | 15.70 | 182,420.00 | 2,951,000,000.00 |
| 11/09/2009 |
0.00 (0.00%)
|
15.70 | 15.80 | 15.60 | 15.60 | 15.70 | 93,230.00 | 1,459,462,000.00 |
| 10/09/2009 | +
0.20 (1.30%)
|
15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 65,240.00 | 1,014,973,000.00 |
| 09/09/2009 |
-0.20 (1.28%)
|
15.80 | 15.80 | 15.40 | 15.40 | 15.50 | 51,700.00 | 802,780,000.00 |
| 08/09/2009 | +
0.10 (0.65%)
|
15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 31,950.00 | 497,925,000.00 |
| 07/09/2009 |
-0.10 (0.64%)
|
15.20 | 15.50 | 15.20 | 15.50 | 15.30 | 42,090.00 | 644,126,000.00 |
| 04/09/2009 |
-0.30 (1.89%)
|
15.90 | 15.90 | 15.60 | 15.60 | 15.70 | 94,170.00 | 1,480,043,000.00 |
| 03/09/2009 |
-0.20 (1.24%)
|
15.80 | 16.10 | 15.70 | 15.90 | 15.90 | 39,750.00 | 630,844,000.00 |
| 02/09/2009 |
-0.10 (0.62%)
|
16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 56,090.00 | 902,000,000.00 |
| 01/09/2009 |
-0.10 (0.62%)
|
16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 56,090.00 | 901,644,000.00 |
| 31/08/2009 | +
0.10 (0.62%)
|
16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 130,470.00 | 2,116,300,000.00 |
| 28/08/2009 | +
0.30 (1.90%)
|
15.90 | 16.10 | 15.80 | 16.10 | 16.00 | 214,410.00 | 3,430,862,000.00 |
| 27/08/2009 |
0.00 (0.00%)
|
15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 38,750.00 | 610,327,000.00 |
| 26/08/2009 |
0.00 (0.00%)
|
15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 58,610.00 | 927,103,000.00 |
| 25/08/2009 |
-0.20 (1.25%)
|
15.90 | 16.00 | 15.80 | 15.80 | 15.90 | 61,970.00 | 983,611,000.00 |
| 24/08/2009 |
0.00 (0.00%)
|
16.20 | 16.20 | 15.90 | 16.00 | 16.10 | 46,620.00 | 750,581,000.00 |
| 21/08/2009 | +
0.10 (0.63%)
|
16.10 | 16.20 | 15.90 | 16.00 | 0.00 | 234,130.00 | 3,750,243,000.00 |
| 20/08/2009 |
0.00 (0.00%)
|
16.00 | 16.10 | 15.80 | 15.90 | 15.90 | 57,500.00 | 916,835,000.00 |
| 19/08/2009 | +
0.30 (1.92%)
|
15.80 | 16.00 | 15.80 | 15.90 | 15.80 | 59,270.00 | 938,518,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.