VHC (
HSX
)
22.00
()
- Công ty Cổ phần Vĩnh Hoàn
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 09/03/2018 |
0.00 (0.00%)
|
51.00 | 52.70 | 50.60 | 50.90 | 51.25 | 254,450.00 | 13,009.86 |
| 08/03/2018 |
-0.80 (1.55%)
|
52.50 | 52.10 | 50.60 | 50.90 | 51.36 | 120,850.00 | 6,203.49 |
| 07/03/2018 |
-1.30 (2.45%)
|
53.00 | 53.20 | 51.00 | 51.70 | 51.93 | 280,960.00 | 14,570.26 |
| 06/03/2018 |
-
|
54.50 | 54.80 | 52.40 | 53.00 | 53.27 | 178,100.00 | 9,484.50 |
| 05/03/2018 |
-
|
55.00 | 55.40 | 53.50 | 54.30 | 54.80 | 376,150.00 | 20,615.93 |
| 02/03/2018 | +
2.60 (5.18%)
|
50.20 | 53.00 | 50.50 | 52.80 | 51.87 | 120,350.00 | 6,246.45 |
| 01/03/2018 |
-1.30 (2.52%)
|
50.70 | 51.50 | 50.00 | 50.20 | 50.80 | 213,510.00 | 10,805.30 |
| 28/02/2018 |
-
|
51.50 | 52.50 | 50.80 | 51.50 | 51.32 | 74,900.00 | 3,837.42 |
| 27/02/2018 |
-
|
51.90 | 51.90 | 50.10 | 51.50 | 50.91 | 112,140.00 | 5,719.73 |
| 26/02/2018 |
-
|
53.00 | 53.00 | 51.10 | 51.50 | 52.43 | 178,420.00 | 9,356.78 |
| 23/02/2018 |
-0.50 (0.93%)
|
53.50 | 53.50 | 52.50 | 53.00 | 53.02 | 82,300.00 | 4,359.66 |
| 22/02/2018 |
-
|
53.20 | 53.70 | 53.00 | 53.50 | 53.42 | 156,280.00 | 8,352.45 |
| 21/02/2018 |
-
|
52.00 | 53.70 | 51.60 | 53.50 | 52.90 | 90,090.00 | 4,772.01 |
| 13/02/2018 | +
0.10 (0.19%)
|
51.50 | 53.00 | 52.10 | 52.10 | 52.47 | 57,400.00 | 3,007.35 |
| 12/02/2018 |
0.00 (0.00%)
|
52.00 | 52.50 | 50.60 | 52.00 | 51.91 | 101,880.00 | 5,293.60 |
| 09/02/2018 | +
1.90 (3.79%)
|
48.50 | 51.70 | 48.10 | 52.00 | 49.89 | 329,180.00 | 2,913,602.48 |
| 08/02/2018 | +
0.30 (0.60%)
|
50.00 | 50.50 | 49.80 | 50.10 | 50.11 | 289,510.00 | 1,513,012.48 |
| 07/02/2018 |
0.00 (0.00%)
|
51.10 | 52.60 | 49.80 | 49.80 | 50.65 | 1,395,020.00 | 49,819,955.99 |
| 06/02/2018 |
-3.70 (6.92%)
|
49.80 | 51.20 | 49.80 | 49.80 | 49.90 | 553,450.00 | 27,598.31 |
| 05/02/2018 |
-
|
55.80 | 57.00 | 53.60 | 53.50 | 55.43 | 187,230.00 | 10,348.35 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.