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) |
| 20/03/2017 |
-2.00 (3.51%)
|
57,000.00 | 57,000.00 | 55,000.00 | 55,000.00 | 0.00 | 640,534.00 | 35,573,522.40 |
| 17/03/2017 |
-0.20 (0.35%)
|
57,700.00 | 57,700.00 | 55,400.00 | 57,000.00 | 0.00 | 913,708.00 | 51,420,373.40 |
| 16/03/2017 |
-0.10 (0.17%)
|
57,500.00 | 58,400.00 | 57,100.00 | 57,200.00 | 0.00 | 574,460.00 | 32,959,153.00 |
| 15/03/2017 |
-
|
57,100.00 | 58,600.00 | 57,100.00 | 57,300.00 | 0.00 | 524,380.00 | 30,316,291.30 |
| 14/03/2017 |
-0.60 (1.04%)
|
57,800.00 | 58,300.00 | 56,900.00 | 57,100.00 | 0.00 | 776,580.00 | 44,533,543.00 |
| 13/03/2017 |
-0.20 (0.35%)
|
57,900.00 | 58,600.00 | 56,600.00 | 57,700.00 | 0.00 | 399,892.00 | 22,976,800.40 |
| 10/03/2017 |
0.00 (0.00%)
|
57,900.00 | 59,200.00 | 57,000.00 | 57,900.00 | 0.00 | 372,110.00 | 21,566,119.10 |
| 09/03/2017 | +
2.80 (5.08%)
|
55,200.00 | 58,000.00 | 55,100.00 | 57,900.00 | 0.00 | 742,450.00 | 41,898,867.00 |
| 08/03/2017 |
-3.70 (6.29%)
|
58,800.00 | 60,500.00 | 55,100.00 | 55,100.00 | 0.00 | 1,634,919.00 | 95,121,904.20 |
| 07/03/2017 | +
1.50 (2.62%)
|
57,100.00 | 58,800.00 | 56,600.00 | 58,800.00 | 0.00 | 487,989.00 | 28,084,489.70 |
| 06/03/2017 | +
1.30 (2.32%)
|
56,800.00 | 57,900.00 | 56,000.00 | 57,300.00 | 0.00 | 529,135.00 | 30,226,310.50 |
| 03/03/2017 | +
2.20 (4.09%)
|
53,100.00 | 56,700.00 | 53,000.00 | 56,000.00 | 0.00 | 950,248.00 | 52,283,625.50 |
| 02/03/2017 |
-0.30 (0.55%)
|
54,200.00 | 55,400.00 | 53,500.00 | 53,800.00 | 0.00 | 580,080.00 | 31,591,300.00 |
| 01/03/2017 | +
1.50 (2.85%)
|
52,600.00 | 54,100.00 | 51,800.00 | 54,100.00 | 0.00 | 744,530.00 | 39,548,814.00 |
| 28/02/2017 |
-
|
55,000.00 | 55,400.00 | 52,600.00 | 52,600.00 | 0.00 | 639,943.00 | 34,487,494.60 |
| 27/02/2017 | +
2.90 (5.58%)
|
52,200.00 | 54,900.00 | 51,900.00 | 54,900.00 | 0.00 | 591,030.00 | 31,580,980.00 |
| 24/02/2017 | +
1.40 (2.77%)
|
50,900.00 | 54,000.00 | 50,600.00 | 52,000.00 | 0.00 | 798,170.00 | 41,687,210.00 |
| 23/02/2017 |
-1.10 (2.13%)
|
52,000.00 | 52,400.00 | 49,500.00 | 50,600.00 | 0.00 | 531,334.00 | 27,005,686.20 |
| 22/02/2017 |
-
|
51,400.00 | 52,400.00 | 50,300.00 | 51,700.00 | 0.00 | 528,860.00 | 27,154,195.00 |
| 21/02/2017 |
-0.20 (0.39%)
|
51,600.00 | 51,700.00 | 50,800.00 | 51,400.00 | 0.00 | 447,488.00 | 22,883,263.70 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.