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) |
| 20/02/2017 |
-
|
51,200.00 | 52,900.00 | 50,000.00 | 51,600.00 | 0.00 | 530,830.00 | 27,548,029.20 |
| 17/02/2017 | +
4.60 (9.89%)
|
46,500.00 | 51,100.00 | 46,400.00 | 51,100.00 | 0.00 | 925,200.00 | 44,106,100.00 |
| 16/02/2017 |
-0.60 (1.27%)
|
47,500.00 | 48,200.00 | 46,400.00 | 46,500.00 | 0.00 | 1,053,227.00 | 49,912,673.40 |
| 15/02/2017 | +
0.20 (0.43%)
|
47,000.00 | 47,800.00 | 46,600.00 | 47,100.00 | 0.00 | 274,480.00 | 12,935,181.00 |
| 14/02/2017 |
-1.00 (2.09%)
|
47,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 0.00 | 537,700.00 | 25,427,600.00 |
| 13/02/2017 | +
0.70 (1.48%)
|
47,200.00 | 48,500.00 | 46,600.00 | 47,900.00 | 0.00 | 561,943.00 | 26,690,693.70 |
| 10/02/2017 | +
1.30 (2.83%)
|
46,500.00 | 47,400.00 | 46,000.00 | 47,200.00 | 0.00 | 473,700.00 | 22,251,243.00 |
| 09/02/2017 | +
1.40 (3.15%)
|
44,500.00 | 45,900.00 | 44,400.00 | 45,900.00 | 0.00 | 717,010.00 | 32,594,757.00 |
| 08/02/2017 |
-0.60 (1.33%)
|
45,100.00 | 45,100.00 | 43,700.00 | 44,500.00 | 0.00 | 906,492.00 | 40,122,770.70 |
| 07/02/2017 |
-0.20 (0.44%)
|
45,300.00 | 45,800.00 | 45,100.00 | 45,100.00 | 0.00 | 487,145.00 | 22,126,670.00 |
| 06/02/2017 | +
0.10 (0.22%)
|
45,600.00 | 46,200.00 | 45,300.00 | 45,300.00 | 0.00 | 439,810.00 | 20,080,345.00 |
| 03/02/2017 |
-1.30 (2.80%)
|
46,700.00 | 46,800.00 | 45,000.00 | 45,200.00 | 0.00 | 564,398.00 | 25,617,672.00 |
| 02/02/2017 | +
1.90 (4.26%)
|
44,700.00 | 46,500.00 | 44,700.00 | 46,500.00 | 0.00 | 349,100.00 | 15,871,640.00 |
| 25/01/2017 | +
1.10 (2.53%)
|
43.80 | 44.60 | 43.50 | 44.60 | 44.14 | 284,100.00 | 12,544,710.00 |
| 24/01/2017 | +
1.00 (2.35%)
|
42,600.00 | 43,800.00 | 42,500.00 | 43,500.00 | 0.00 | 369,930.00 | 15,938,674.00 |
| 23/01/2017 | +
1.10 (2.66%)
|
41,600.00 | 45,000.00 | 41,600.00 | 42,500.00 | 0.00 | 666,740.00 | 28,803,602.00 |
| 20/01/2017 | +
3.70 (9.81%)
|
38,000.00 | 41,400.00 | 38,000.00 | 41,400.00 | 0.00 | 546,580.00 | 21,976,123.00 |
| 19/01/2017 |
-0.70 (1.82%)
|
38,300.00 | 38,700.00 | 38,300.00 | 38,400.00 | 0.00 | 85,200.00 | 3,280,610.00 |
| 18/01/2017 | +
0.10 (0.26%)
|
38,300.00 | 38,700.00 | 38,300.00 | 38,400.00 | 0.00 | 85,200.00 | 3,280,610.00 |
| 17/01/2017 | +
0.10 (0.26%)
|
38,200.00 | 38,900.00 | 38,200.00 | 38,300.00 | 0.00 | 181,360.00 | 6,976,130.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.