DZM (
HNX
)
2.50
()
- Công ty Cổ phần Cơ điện Dzĩ An
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 03/08/2016 | +
0.40 (3.92%)
|
10,200.00 | 10,600.00 | 10,100.00 | 10,600.00 | 0.00 | 38,900.00 | 399,540.00 |
| 02/08/2016 |
0.00 (0.00%)
|
9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 0.00 | 18,700.00 | 190,460.00 |
| 01/08/2016 | +
0.10 (0.99%)
|
10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 0.00 | 25,220.00 | 257,344.00 |
| 29/07/2016 |
0.00 (0.00%)
|
10,100.00 | 10,300.00 | 10,100.00 | 10,100.00 | 0.00 | 58,000.00 | 589,570.00 |
| 28/07/2016 | +
0.10 (1.00%)
|
10,000.00 | 10,400.00 | 10,000.00 | 10,100.00 | 0.00 | 76,400.00 | 779,540.00 |
| 27/07/2016 | +
0.50 (5.26%)
|
10,400.00 | 10,400.00 | 9,600.00 | 10,000.00 | 0.00 | 15,548.00 | 156,001.60 |
| 26/07/2016 | +
0.30 (3.26%)
|
8,900.00 | 9,500.00 | 8,900.00 | 9,500.00 | 0.00 | 25,300.00 | 228,510.00 |
| 25/07/2016 | +
0.70 (8.24%)
|
9,300.00 | 9,300.00 | 8,600.00 | 9,200.00 | 0.00 | 15,220.00 | 137,804.00 |
| 22/07/2016 | +
0.70 (8.97%)
|
8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.00 | 5,600.00 | 47,600.00 |
| 21/07/2016 | +
0.70 (9.86%)
|
7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 0.00 | 42,220.00 | 321,078.00 |
| 20/07/2016 | +
0.60 (9.23%)
|
7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 0.00 | 2,100.00 | 14,800.00 |
| 19/07/2016 | +
0.40 (6.56%)
|
6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 0.00 | 4,900.00 | 31,400.00 |
| 18/07/2016 | +
0.50 (8.93%)
|
6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 0.00 | 4,100.00 | 24,860.00 |
| 15/07/2016 |
-0.30 (5.08%)
|
6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 0.00 | 200.00 | 1,160.00 |
| 14/07/2016 |
0.00 (0.00%)
|
5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 0.00 | 5,100.00 | 29,740.00 |
| 13/07/2016 |
0.00 (0.00%)
|
5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 0.00 | 4,400.00 | 23,960.00 |
| 12/07/2016 | +
0.50 (9.26%)
|
5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.00 | 1,600.00 | 9,440.00 |
| 11/07/2016 |
0.00 (0.00%)
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | 3,600.00 | 19,440.00 |
| 08/07/2016 |
-0.50 (8.47%)
|
5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 0.00 | 4,000.00 | 21,610.00 |
| 07/07/2016 | 0.00 (0.00%) | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.00 | - | - |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.