S74 (
HNX
)
4.30
()
- Cổng ty Cổ phần Sông Đà 7.04
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 26/08/2016 |
0.00 (0.00%)
|
5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.00 | 2,900.00 | 15,080.00 |
| 25/08/2016 |
-0.20 (3.70%)
|
5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 0.00 | 3,000.00 | 15,800.00 |
| 24/08/2016 |
-
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | - | - |
| 23/08/2016 | +
0.20 (3.85%)
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | 100.00 | 540.00 |
| 22/08/2016 |
0.00 (0.00%)
|
5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 0.00 | 1,100.00 | 5,760.00 |
| 19/08/2016 |
-0.10 (1.89%)
|
5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 0.00 | 3,880.00 | 20,231.20 |
| 18/08/2016 |
-0.10 (1.85%)
|
5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.00 | 4,300.00 | 22,390.00 |
| 17/08/2016 | 0.00 (0.00%) | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | - | - |
| 16/08/2016 | 0.00 (0.00%) | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | - | - |
| 15/08/2016 | +
0.10 (1.89%)
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | 600.00 | 3,240.00 |
| 12/08/2016 |
-0.10 (1.85%)
|
5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.00 | 100.00 | 530.00 |
| 11/08/2016 |
0.00 (0.00%)
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | 2,000.00 | 10,800.00 |
| 10/08/2016 | +
0.10 (1.89%)
|
5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.00 | 6,000.00 | 32,400.00 |
| 09/08/2016 | +
0.10 (1.92%)
|
5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.00 | 3,300.00 | 17,390.00 |
| 08/08/2016 | +
0.10 (1.96%)
|
5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 0.00 | 5,700.00 | 30,140.00 |
| 05/08/2016 |
0.00 (0.00%)
|
5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 0.00 | 52,700.00 | 278,650.00 |
| 04/08/2016 | +
0.20 (4.08%)
|
5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 0.00 | 17,700.00 | 93,470.00 |
| 03/08/2016 | +
0.10 (2.08%)
|
5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 0.00 | 1,500.00 | 7,690.00 |
| 02/08/2016 | 0.00 (0.00%) | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.00 | - | - |
| 01/08/2016 | +
0.20 (4.35%)
|
4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.00 | 30,400.00 | 148,810.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.