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) |
| 19/05/2017 |
0.00 (0.00%)
|
54.00 | 54.00 | 53.50 | 54.00 | 53.88 | 98,660.00 | 3,781,545.25 |
| 18/05/2017 | +
2.00 (3.85%)
|
52.00 | 54.60 | 52.00 | 54.00 | 53.66 | 103,680.00 | 5,552.20 |
| 17/05/2017 |
-0.80 (1.52%)
|
51.50 | 52.80 | 51.80 | 52.00 | 52.26 | 10,260.00 | 532.91 |
| 16/05/2017 |
-0.70 (1.31%)
|
53.50 | 53.50 | 53.00 | 52.80 | 53.28 | 25,290.00 | 1,346.66 |
| 15/05/2017 | +
0.70 (1.33%)
|
52.80 | 54.00 | 53.20 | 53.50 | 53.75 | 103,150.00 | 2,168,008.60 |
| 12/05/2017 | +
1.50 (2.92%)
|
51.30 | 52.80 | 52.50 | 52.80 | 52.70 | 8,000.00 | 421.74 |
| 11/05/2017 |
-2.70 (5.00%)
|
54.00 | 53.80 | 51.20 | 51.30 | 52.12 | 178,740.00 | 9,302.02 |
| 10/05/2017 | +
0.70 (1.31%)
|
53.10 | 54.00 | 53.00 | 54.00 | 53.59 | 40,770.00 | 2,181.45 |
| 09/05/2017 | +
0.30 (0.57%)
|
53.50 | 53.50 | 52.10 | 53.30 | 53.08 | 151,540.00 | 6,501,087.30 |
| 08/05/2017 | +
0.90 (1.73%)
|
52.10 | 54.00 | 52.00 | 53.00 | 53.19 | 153,430.00 | 6,946,802.94 |
| 05/05/2017 | +
0.60 (1.17%)
|
51.50 | 53.00 | 51.50 | 52.10 | 52.46 | 6,440.00 | 338.01 |
| 04/05/2017 |
-1.50 (2.83%)
|
53.00 | 53.00 | 51.50 | 51.50 | 51.91 | 41,380.00 | 2,145.06 |
| 03/05/2017 |
0.00 (0.00%)
|
53.00 | 53.00 | 52.10 | 53.00 | 52.43 | 220,960.00 | 11,180,349.67 |
| 28/04/2017 | +
0.50 (0.95%)
|
52.50 | 52.50 | 52.50 | 53.00 | 52.50 | 201,180.00 | 10,800,061.96 |
| 27/04/2017 |
-0.10 (0.19%)
|
52.60 | 52.60 | 52.50 | 52.50 | 52.59 | 11,030.00 | 580.11 |
| 26/04/2017 |
-0.50 (0.94%)
|
53.10 | 54.00 | 53.00 | 52.60 | 53.29 | 19,610.00 | 1,045.60 |
| 25/04/2017 | +
0.10 (0.19%)
|
55.00 | 54.30 | 53.00 | 53.10 | 53.63 | 10,220.00 | 544.96 |
| 24/04/2017 |
-1.20 (2.21%)
|
54.20 | 54.30 | 53.50 | 53.00 | 53.93 | 25,780.00 | 1,381.03 |
| 21/04/2017 |
-0.30 (0.55%)
|
54.70 | 55.00 | 53.50 | 54.20 | 54.24 | 1,060,120.00 | 54,003,250.82 |
| 20/04/2017 | +
0.20 (0.37%)
|
54.30 | 55.00 | 54.50 | 54.50 | 54.92 | 75,800.00 | 4,160.63 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.