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) |
| 21/03/2017 | +
0.10 (0.19%)
|
52.50 | 52.90 | 52.50 | 52.60 | 52.61 | 132,240.00 | 6,952.45 |
| 20/03/2017 |
0.00 (0.00%)
|
52.10 | 52.70 | 51.80 | 52.50 | 52.34 | 155,630.00 | 2,102,056.39 |
| 17/03/2017 |
-0.10 (0.19%)
|
52.20 | 52.60 | 52.00 | 52.50 | 52.36 | 190,260.00 | 9,945.90 |
| 16/03/2017 | +
0.60 (1.15%)
|
52.20 | 53.00 | 52.00 | 52.60 | 52.51 | 139,330.00 | 7,313.13 |
| 15/03/2017 |
-
|
50.90 | 52.30 | 51.00 | 52.00 | 51.62 | 210,970.00 | 10,874.32 |
| 14/03/2017 |
-0.40 (0.78%)
|
51.30 | 51.40 | 50.50 | 50.90 | 50.97 | 74,570.00 | 3,799.95 |
| 13/03/2017 |
-0.40 (0.77%)
|
51.10 | 51.30 | 50.00 | 51.30 | 50.68 | 74,270.00 | 3,757.65 |
| 10/03/2017 |
0.00 (0.00%)
|
51.70 | 51.90 | 50.00 | 51.70 | 50.69 | 61,140.00 | 3,107.40 |
| 09/03/2017 |
-0.60 (1.15%)
|
52.30 | 52.00 | 51.00 | 51.70 | 51.73 | 28,670.00 | 1,475.76 |
| 08/03/2017 |
-0.40 (0.76%)
|
52.70 | 52.80 | 52.20 | 52.30 | 52.62 | 104,950.00 | 5,517.94 |
| 07/03/2017 | +
1.10 (2.13%)
|
51.60 | 53.10 | 50.20 | 52.70 | 52.03 | 118,270.00 | 6,163.65 |
| 06/03/2017 |
-0.40 (0.77%)
|
52.50 | 53.00 | 51.70 | 51.60 | 52.55 | 140,350.00 | 7,377.40 |
| 03/03/2017 | +
3.00 (6.12%)
|
49.80 | 51.40 | 49.50 | 52.00 | 50.51 | 291,090.00 | 14,771.00 |
| 02/03/2017 | +
2.10 (4.48%)
|
47.50 | 48.80 | 47.50 | 49.00 | 48.15 | 228,520.00 | 2,403,595.16 |
| 01/03/2017 | +
0.90 (1.96%)
|
46.00 | 47.80 | 46.00 | 46.90 | 47.06 | 46,560.00 | 2,192.87 |
| 28/02/2017 |
-
|
47.50 | 47.50 | 46.00 | 46.00 | 46.65 | 193,480.00 | 9,004.53 |
| 27/02/2017 |
-0.90 (1.84%)
|
48.00 | 49.30 | 47.50 | 48.00 | - | 78,540.00 | 3,763,000.00 |
| 24/02/2017 | +
0.50 (1.03%)
|
48.15 | 49.10 | 48.00 | 48.90 | 48.48 | 83,410.00 | 4,040.91 |
| 23/02/2017 |
-0.10 (0.21%)
|
48.50 | 49.60 | 48.00 | 48.40 | 48.58 | 77,410.00 | 3,757.49 |
| 22/02/2017 |
-2.50 (4.90%)
|
51.00 | 51.00 | 48.50 | 48.50 | 49.74 | 257,680.00 | 12,748.37 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.