GMD (
HSX
)
15.20
()
- Công ty cổ phần Gemadept
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 13/09/2017 | +
0.65 (1.58%)
|
41.10 | 41.75 | 41.30 | 41.75 | 41.51 | 566,240.00 | 12,341,058.02 |
| 12/09/2017 | +
0.50 (1.23%)
|
40.60 | 41.20 | 40.50 | 41.10 | 40.77 | 1,086,190.00 | 13,414,928.25 |
| 11/09/2017 |
-0.70 (1.69%)
|
42.80 | 43.60 | 42.50 | 43.00 | 42.93 | 1,587,130.00 | 18,574,893.04 |
| 08/09/2017 |
-1.00 (2.36%)
|
42.30 | 42.40 | 41.20 | 41.30 | 41.87 | 1,091,690.00 | 10,745,157.60 |
| 07/09/2017 |
-0.20 (0.47%)
|
42.50 | 43.30 | 42.30 | 42.30 | 42.60 | 1,145,650.00 | 14,134,786.61 |
| 06/09/2017 |
-0.20 (0.47%)
|
42.70 | 42.90 | 42.40 | 42.50 | 42.58 | 709,470.00 | 14,137,160.86 |
| 05/09/2017 |
-0.30 (0.70%)
|
42.90 | 43.45 | 42.65 | 42.70 | 43.13 | 1,071,000.00 | 11,644,554.90 |
| 01/09/2017 | +
0.40 (0.94%)
|
42.80 | 43.60 | 42.50 | 43.00 | 42.93 | 1,587,130.00 | 18,574,893.04 |
| 31/08/2017 | +
0.35 (0.83%)
|
42.50 | 42.80 | 42.00 | 42.60 | 42.50 | 1,034,590.00 | 9,840,206.74 |
| 30/08/2017 |
-0.20 (0.47%)
|
42.10 | 42.90 | 42.25 | 42.25 | 42.49 | 1,064,560.00 | 22,884,221.14 |
| 29/08/2017 |
-0.15 (0.35%)
|
42.70 | 43.10 | 42.40 | 42.45 | 42.74 | 1,172,670.00 | 21,508,755.93 |
| 28/08/2017 | +
2.00 (4.93%)
|
40.60 | 42.90 | 40.60 | 42.60 | 42.15 | 2,606,910.00 | 18,374,930.46 |
| 25/08/2017 | +
0.30 (0.74%)
|
40.50 | 40.70 | 40.35 | 40.60 | 40.56 | 666,260.00 | 12,104,862.13 |
| 24/08/2017 |
-0.40 (0.98%)
|
40.50 | 40.90 | 40.20 | 40.30 | 40.57 | 589,190.00 | 13,184,794.27 |
| 23/08/2017 | +
0.50 (1.24%)
|
40.20 | 40.60 | 40.10 | 40.70 | 40.20 | 748,800.00 | 23,862,788.42 |
| 22/08/2017 |
-0.30 (0.74%)
|
40.80 | 40.60 | 40.10 | 40.20 | 40.36 | 728,560.00 | 22,731,325.89 |
| 21/08/2017 |
-
|
41.30 | 41.30 | 40.75 | 40.50 | 40.93 | 434,480.00 | 6,161,616.68 |
| 18/08/2017 |
-0.30 (0.73%)
|
41.30 | 41.40 | 41.00 | 41.00 | 41.15 | 186,470.00 | 7,672.14 |
| 17/08/2017 | +
0.35 (0.85%)
|
40.95 | 41.80 | 40.90 | 41.30 | 41.41 | 675,390.00 | 27,997.76 |
| 16/08/2017 | +
0.45 (1.11%)
|
40.30 | 41.20 | 40.30 | 40.95 | 40.84 | 558,690.00 | 1,994,915.24 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.