CVT (
HSX
)
15.85
()
- Công ty Cổ phần CMC
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 11/12/2017 |
-1.60 (2.93%)
|
54.40 | 55.00 | 53.70 | 53.10 | 54.19 | 694,910.00 | 37,439.56 |
| 08/12/2017 |
-1.10 (1.97%)
|
55.90 | 56.00 | 54.70 | 54.70 | 55.10 | 700,600.00 | 38,577.15 |
| 07/12/2017 | +
1.30 (2.39%)
|
54.50 | 56.40 | 54.70 | 55.80 | 55.60 | 961,540.00 | 53,472.49 |
| 06/12/2017 |
-0.70 (1.27%)
|
54.70 | 55.00 | 53.00 | 54.50 | 54.34 | 881,710.00 | 47,901.04 |
| 05/12/2017 | +
2.70 (5.14%)
|
52.40 | 55.80 | 52.50 | 55.20 | 54.56 | 3,109,160.00 | 169,504.56 |
| 04/12/2017 | +
0.70 (1.35%)
|
51.90 | 52.70 | 52.00 | 52.50 | 52.33 | 516,920.00 | 27,054.16 |
| 01/12/2017 |
0.00 (0.00%)
|
51.50 | 52.50 | 51.30 | 51.80 | 51.67 | 635,140.00 | 32,830.91 |
| 30/11/2017 |
-0.70 (1.33%)
|
52.80 | 52.90 | 51.60 | 51.80 | 52.03 | 792,790.00 | 41,247.19 |
| 29/11/2017 |
-0.10 (0.19%)
|
52.60 | 53.00 | 52.30 | 52.50 | 52.56 | 296,460.00 | 15,571.64 |
| 28/11/2017 | +
0.30 (0.57%)
|
52.20 | 53.50 | 52.20 | 52.60 | 52.71 | 573,080.00 | 30,211.81 |
| 27/11/2017 |
-0.30 (0.57%)
|
52.50 | 52.60 | 52.10 | 52.30 | 52.34 | 656,270.00 | 34,333.58 |
| 24/11/2017 | +
0.90 (1.74%)
|
51.70 | 52.90 | 51.60 | 52.60 | 52.42 | 690,690.00 | 36,220.42 |
| 23/11/2017 | +
0.20 (0.39%)
|
52.00 | 52.10 | 51.50 | 51.70 | 51.82 | 575,610.00 | 1,118,802.89 |
| 22/11/2017 | +
0.50 (0.98%)
|
51.00 | 51.50 | 50.60 | 51.50 | 50.97 | 821,480.00 | 41,886.24 |
| 21/11/2017 |
-0.80 (1.54%)
|
52.50 | 52.50 | 50.80 | 51.00 | 51.36 | 1,309,980.00 | 67,153.02 |
| 20/11/2017 |
-0.90 (1.71%)
|
52.70 | 53.00 | 51.50 | 51.80 | 52.17 | 659,900.00 | 1,014,349.70 |
| 17/11/2017 |
-0.30 (0.57%)
|
53.20 | 54.10 | 52.60 | 52.70 | 53.35 | 1,417,670.00 | 75,656.88 |
| 16/11/2017 |
-
|
53.10 | 53.70 | 52.90 | 53.00 | 53.25 | 533,850.00 | 28,434.31 |
| 15/11/2017 |
0.00 (0.00%)
|
53.60 | 53.80 | 52.50 | 53.40 | 53.10 | 978,010.00 | 51,886.39 |
| 14/11/2017 | +
1.50 (2.89%)
|
52.20 | 53.70 | 51.60 | 53.40 | 52.67 | 1,696,370.00 | 89,420.18 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.