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) |
| 09/10/2017 |
-0.40 (0.78%)
|
51.80 | 51.60 | 51.10 | 51.10 | 51.47 | 30,380.00 | 1,564.70 |
| 06/10/2017 | +
1.70 (3.41%)
|
49.80 | 51.50 | 49.90 | 51.50 | 51.01 | 58,730.00 | 2,992.39 |
| 05/10/2017 | +
0.30 (0.61%)
|
49.50 | 50.50 | 49.50 | 49.80 | 49.95 | 42,850.00 | 2,141.70 |
| 04/10/2017 |
-0.50 (1.00%)
|
50.00 | 51.00 | 50.00 | 49.50 | 50.30 | 49,000.00 | 2,453.70 |
| 03/10/2017 |
-1.40 (2.72%)
|
51.00 | 51.10 | 49.70 | 50.00 | 50.28 | 117,520.00 | 5,911.48 |
| 02/10/2017 | +
0.40 (0.78%)
|
50.80 | 51.90 | 50.50 | 51.40 | 51.22 | 57,610.00 | 2,947.32 |
| 29/09/2017 |
-0.70 (1.35%)
|
51.70 | 51.90 | 50.50 | 51.00 | 51.36 | 77,500.00 | 3,981.69 |
| 28/09/2017 | +
0.40 (0.78%)
|
51.30 | 52.00 | 51.10 | 51.70 | 51.65 | 59,500.00 | 3,069.40 |
| 27/09/2017 | +
0.70 (1.38%)
|
50.60 | 51.40 | 50.10 | 51.30 | 50.87 | 135,830.00 | 6,912.39 |
| 26/09/2017 | +
0.60 (1.20%)
|
50.40 | 50.60 | 49.60 | 50.60 | 50.09 | 145,230.00 | 7,276.98 |
| 25/09/2017 |
0.00 (0.00%)
|
49.50 | 50.40 | 49.60 | 50.00 | 49.99 | 127,350.00 | 6,365.13 |
| 22/09/2017 |
-0.50 (0.99%)
|
50.50 | 50.50 | 48.95 | 50.00 | 49.65 | 462,300.00 | 12,510,539.46 |
| 21/09/2017 | +
2.15 (4.45%)
|
50.90 | 50.80 | 50.00 | 50.50 | 50.44 | 148,720.00 | 7,500.78 |
| 20/09/2017 | +
3.15 (6.97%)
|
45.20 | 48.35 | 45.30 | 48.35 | 47.62 | 410,990.00 | 19,633.60 |
| 19/09/2017 |
-0.80 (1.74%)
|
46.00 | 46.10 | 45.50 | 45.20 | 45.81 | 177,730.00 | 8,145.55 |
| 18/09/2017 | +
0.05 (0.11%)
|
46.50 | 46.50 | 45.95 | 46.00 | 46.11 | 98,760.00 | 4,556.79 |
| 15/09/2017 | +
0.15 (0.33%)
|
45.80 | 46.00 | 45.70 | 45.95 | 45.87 | 48,320.00 | 2,216.84 |
| 14/09/2017 |
-0.20 (0.43%)
|
46.00 | 46.70 | 45.80 | 45.80 | 46.27 | 78,110.00 | 3,599.43 |
| 13/09/2017 | +
1.00 (2.22%)
|
46.70 | 46.40 | 45.60 | 46.00 | 46.00 | 80,350.00 | 3,695.57 |
| 12/09/2017 |
0.00 (0.00%)
|
45.20 | 45.50 | 45.00 | 45.00 | 45.11 | 93,020.00 | 4,193.17 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.