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) |
| 23/05/2017 | +
0.70 (1.77%)
|
40.00 | 41.80 | 40.00 | 40.30 | 40.66 | 1,925,870.00 | 28,024,227.57 |
| 22/05/2017 |
-1.70 (4.12%)
|
42.50 | 42.60 | 39.20 | 39.60 | 41.47 | 1,824,300.00 | 9,029,658.96 |
| 19/05/2017 | +
2.70 (6.99%)
|
38.70 | 41.30 | 38.70 | 41.30 | 40.16 | 1,780,880.00 | 72,039.14 |
| 18/05/2017 |
-1.00 (2.53%)
|
39.30 | 40.00 | 38.90 | 38.60 | 39.31 | 3,114,610.00 | 94,354,979.59 |
| 17/05/2017 | +
0.60 (1.54%)
|
39.00 | 39.90 | 38.80 | 39.60 | 39.32 | 833,580.00 | 32,761.38 |
| 16/05/2017 |
-0.95 (2.38%)
|
40.50 | 41.00 | 38.85 | 39.00 | 39.55 | 2,618,370.00 | 103,668.43 |
| 15/05/2017 | +
2.60 (6.96%)
|
39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1,526,980.00 | 17,037,864.30 |
| 12/05/2017 | +
2.40 (6.87%)
|
35.10 | 37.35 | 35.20 | 37.35 | 37.02 | 3,362,250.00 | 94,450,466.56 |
| 11/05/2017 |
-0.65 (1.83%)
|
35.50 | 35.70 | 34.85 | 34.95 | 35.18 | 2,517,040.00 | 51,851,588.90 |
| 10/05/2017 |
-0.75 (2.06%)
|
36.35 | 36.45 | 35.70 | 35.60 | 36.14 | 705,960.00 | 25,464.60 |
| 09/05/2017 |
-0.10 (0.27%)
|
36.40 | 36.60 | 36.05 | 36.35 | 36.38 | 628,000.00 | 22,843.53 |
| 08/05/2017 | +
0.40 (1.11%)
|
36.10 | 37.00 | 36.10 | 36.45 | 36.57 | 1,216,010.00 | 3,663,385.98 |
| 05/05/2017 | +
0.05 (0.14%)
|
35.70 | 36.30 | 35.50 | 36.05 | 35.85 | 936,030.00 | 3,481,120.53 |
| 04/05/2017 |
0.00 (0.00%)
|
35.95 | 36.70 | 35.30 | 36.00 | 36.06 | 2,075,760.00 | 4,352,171.66 |
| 03/05/2017 | +
1.15 (3.30%)
|
35.20 | 36.20 | 35.10 | 36.00 | 35.56 | 1,710,790.00 | 3,943,286.44 |
| 28/04/2017 | +
1.00 (2.95%)
|
33.60 | 35.10 | 33.55 | 34.85 | 34.65 | 1,548,660.00 | 53,529.41 |
| 27/04/2017 | +
1.15 (3.52%)
|
32.70 | 34.00 | 32.80 | 33.85 | 33.61 | 814,820.00 | 27,397.33 |
| 26/04/2017 | +
0.35 (1.08%)
|
32.35 | 32.90 | 32.00 | 32.70 | 32.60 | 862,530.00 | 15,472,471.82 |
| 25/04/2017 | +
0.15 (0.47%)
|
32.20 | 32.40 | 32.00 | 32.35 | 32.18 | 836,660.00 | 19,300,894.85 |
| 24/04/2017 |
-0.30 (0.92%)
|
32.50 | 33.00 | 32.30 | 32.20 | 32.57 | 333,690.00 | 10,845.10 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.