SHS (
HNX
)
6.50
()
- Công ty Cổ phần Chứng khoán Sài Gòn - Hà Nội
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 05/10/2009 |
-1.60 (4.12%)
|
24.94 | 25.45 | 23.22 | 23.67 | 38.20 | 900,544.00 | 22,326,260,000.00 |
| 02/10/2009 |
0.00 (0.00%)
|
24.50 | 25.39 | 23.48 | 25.20 | 39.60 | 2,611,263.00 | 65,312,910,000.00 |
| 01/10/2009 |
-2.50 (6.05%)
|
26.09 | 26.34 | 24.50 | 24.69 | 39.60 | 956,493.00 | 24,967,970,000.00 |
| 30/09/2009 |
-2.10 (4.90%)
|
27.36 | 27.81 | 25.45 | 25.96 | 40.80 | 1,112,714.00 | 29,710,690,000.00 |
| 29/09/2009 |
-0.50 (1.17%)
|
27.87 | 28.63 | 26.09 | 26.98 | 42.90 | 1,019,516.00 | 27,859,190,000.00 |
| 28/09/2009 | +
0.20 (0.47%)
|
28.63 | 28.63 | 26.72 | 26.98 | 42.90 | 1,612,492.00 | 44,882,440,000.00 |
| 25/09/2009 | +
0.30 (0.71%)
|
25.45 | 28.70 | 25.01 | 27.04 | 42.20 | 3,351,343.00 | 90,009,970,000.00 |
| 24/09/2009 |
-3.10 (6.86%)
|
26.79 | 27.36 | 26.79 | 26.79 | 42.20 | 1,319,697.00 | 35,437,780,000.00 |
| 23/09/2009 |
-0.50 (1.15%)
|
29.52 | 29.52 | 26.09 | 27.30 | 45.20 | 2,501,248.00 | 71,969,140,000.00 |
| 22/09/2009 | +
2.80 (6.78%)
|
26.72 | 28.06 | 26.09 | 28.06 | 43.40 | 2,236,115.00 | 64,566,380,000.00 |
| 21/09/2009 | +
2.70 (6.96%)
|
26.41 | 26.41 | 25.32 | 26.41 | 41.30 | 2,420,938.00 | 63,564,330,000.00 |
| 18/09/2009 | +
1.80 (4.79%)
|
23.99 | 25.13 | 22.91 | 25.07 | 38.80 | 2,969,751.00 | 73,312,300,000.00 |
| 17/09/2009 | +
0.60 (1.62%)
|
24.43 | 24.56 | 23.67 | 23.99 | 37.60 | 1,835,663.00 | 43,969,290,000.00 |
| 16/09/2009 | +
1.90 (5.35%)
|
23.54 | 24.05 | 23.22 | 23.80 | 37.10 | 1,842,106.00 | 43,530,290,000.00 |
| 15/09/2009 | +
0.70 (1.98%)
|
22.91 | 22.97 | 21.70 | 22.91 | 35.50 | 1,587,660.00 | 35,892,620,000.00 |
| 14/09/2009 | +
2.10 (6.19%)
|
23.03 | 23.03 | 21.00 | 22.91 | 35.30 | 1,122,773.00 | 25,204,560,000.00 |
| 11/09/2009 | +
2.20 (6.94%)
|
21.00 | 21.57 | 21.00 | 21.57 | 33.90 | 689,946.00 | 14,865,580,000.00 |
| 10/09/2009 | +
0.60 (1.89%)
|
20.36 | 20.55 | 19.92 | 20.55 | 31.70 | 888,914.00 | 17,940,560,000.00 |
| 09/09/2009 | +
0.20 (0.63%)
|
20.36 | 20.55 | 20.04 | 20.17 | 31.70 | 567,515.00 | 11,447,030,000.00 |
| 08/09/2009 | +
0.60 (1.94%)
|
20.23 | 20.30 | 19.72 | 20.04 | 31.50 | 584,803.00 | 11,711,090,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.