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) |
| 21/10/2016 |
-0.50 (1.11%)
|
44,000.00 | 45,200.00 | 41,000.00 | 44,600.00 | 0.00 | 329,620.00 | 14,728,010.00 |
| 20/10/2016 |
-3.00 (6.24%)
|
48,500.00 | 49,000.00 | 44,700.00 | 45,100.00 | 0.00 | 1,379,685.00 | 63,905,482.00 |
| 19/10/2016 | +
0.30 (0.63%)
|
48,000.00 | 48,600.00 | 47,800.00 | 48,100.00 | 0.00 | 344,171.00 | 16,597,047.00 |
| 18/10/2016 | +
0.90 (1.92%)
|
46,700.00 | 47,800.00 | 46,200.00 | 47,800.00 | 0.00 | 245,300.00 | 11,480,717.80 |
| 17/10/2016 |
-0.30 (0.64%)
|
47,300.00 | 47,500.00 | 46,200.00 | 46,900.00 | 0.00 | 102,060.00 | 4,783,499.00 |
| 14/10/2016 | +
0.20 (0.43%)
|
47,300.00 | 48,100.00 | 47,100.00 | 47,200.00 | 0.00 | 288,530.00 | 13,746,252.00 |
| 13/10/2016 | +
1.60 (3.52%)
|
45,400.00 | 47,000.00 | 45,000.00 | 47,000.00 | 0.00 | 402,120.00 | 18,622,450.00 |
| 12/10/2016 |
-0.40 (0.87%)
|
45,500.00 | 45,900.00 | 45,200.00 | 45,400.00 | 0.00 | 79,810.00 | 3,629,937.00 |
| 11/10/2016 | +
0.20 (0.44%)
|
45,600.00 | 45,800.00 | 43,600.00 | 45,800.00 | 0.00 | 482,310.00 | 21,474,132.00 |
| 10/10/2016 |
-0.50 (1.08%)
|
46,000.00 | 46,900.00 | 45,600.00 | 45,600.00 | 0.00 | 202,050.00 | 9,354,331.00 |
| 07/10/2016 |
-0.20 (0.43%)
|
46,500.00 | 46,700.00 | 45,500.00 | 46,100.00 | 0.00 | 201,781.00 | 9,279,574.50 |
| 06/10/2016 | +
1.00 (2.21%)
|
45,600.00 | 46,500.00 | 45,600.00 | 46,300.00 | 0.00 | 254,675.00 | 11,768,877.50 |
| 05/10/2016 | +
1.00 (2.26%)
|
44,300.00 | 45,700.00 | 44,300.00 | 45,300.00 | 0.00 | 357,450.00 | 16,121,080.00 |
| 04/10/2016 |
-1.40 (3.06%)
|
46,000.00 | 46,500.00 | 44,000.00 | 44,300.00 | 0.00 | 815,050.00 | 36,606,287.00 |
| 03/10/2016 |
-1.30 (2.77%)
|
46,500.00 | 47,700.00 | 45,500.00 | 45,700.00 | 0.00 | 348,325.00 | 16,179,090.00 |
| 30/09/2016 |
-1.00 (2.08%)
|
47,900.00 | 48,000.00 | 47,000.00 | 47,000.00 | 0.00 | 447,520.00 | 21,222,112.50 |
| 29/09/2016 |
-0.30 (0.62%)
|
48,100.00 | 48,600.00 | 47,700.00 | 48,000.00 | 0.00 | 399,739.00 | 19,197,331.00 |
| 28/09/2016 |
-0.30 (0.62%)
|
48,600.00 | 49,000.00 | 47,900.00 | 48,300.00 | 0.00 | 319,365.00 | 15,442,790.50 |
| 27/09/2016 | +
0.70 (1.46%)
|
47,900.00 | 48,800.00 | 47,900.00 | 48,600.00 | 0.00 | 272,878.00 | 13,234,070.00 |
| 26/09/2016 | +
0.50 (1.05%)
|
47,400.00 | 48,200.00 | 47,400.00 | 47,900.00 | 0.00 | 242,182.00 | 11,589,829.60 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.